Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $138.36 as of 10/8/2025 4:54:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.10 | 67.80 | 65.95 | % | 0.88 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 80.00 | 59.20 | 62.80 | 61.00 | % | 0.76 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 85.00 | 54.50 | 57.90 | 56.20 | % | 0.66 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 90.00 | 49.20 | 52.90 | 51.05 | % | 0.57 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 95.00 | 44.00 | 47.90 | 45.95 | % | 0.48 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 100.00 | 39.10 | 42.80 | 40.95 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 105.00 | 34.30 | 37.90 | 36.10 | % | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 110.00 | 29.20 | 32.80 | 31.00 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 115.00 | 24.60 | 27.90 | 26.25 | % | 0.23 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 120.00 | 19.70 | 23.10 | 21.40 | % | 0.18 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 10/8/2025 2:59:06 PM EST | |||
| 125.00 | 14.90 | 18.30 | 16.60 | % | 0.13 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.06 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 10.50 | 13.00 | 11.75 | 11.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | 0.88 | 0.02 | -0.12 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 135.00 | 6.60 | 9.70 | 8.15 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.50 | 0.74 | 0.03 | -0.19 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 140.00 | 4.10 | 5.00 | 4.55 | 5.67 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.44 | 0.56 | 0.04 | -0.21 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 145.00 | 1.65 | 2.50 | 2.08 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1,334 | 0.44 | 0.35 | 0.04 | -0.19 | 10/7/2025 | 10/8/2025 2:59:06 PM EST |
| 150.00 | 0.55 | 1.05 | 0.80 | 0.80 | -0.13 | -13.98% | 0.01 | 1 | 831 | 0.40 | 0.17 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 0.05 | 0.45 | 0.25 | 0.40 | +0.20 | +100.00% | 0.00 | 2 | 24 | 0.37 | 0.06 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.02 | 0.01 | -0.03 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:06 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:59:06 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | -0.01 | 0.00 | -0.02 | 9/9/2025 | 10/8/2025 2:59:06 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | -0.05 | 0.01 | -0.06 | 9/17/2025 | 10/8/2025 2:59:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.12 | 0.02 | -0.12 | 10/1/2025 | 10/8/2025 2:59:06 PM EST |
| 135.00 | 0.70 | 2.30 | 1.50 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.43 | -0.26 | 0.03 | -0.19 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 140.00 | 3.00 | 4.00 | 3.50 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.44 | -0.44 | 0.04 | -0.21 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 145.00 | 5.60 | 6.80 | 6.20 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.44 | -0.65 | 0.04 | -0.19 | 8/29/2025 | 10/8/2025 2:59:06 PM EST |
| 150.00 | 8.00 | 10.90 | 9.45 | % | 0.06 | 0 | 0 | 0.59 | -0.83 | 0.03 | -0.12 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 12.60 | 16.00 | 14.30 | % | 0.09 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.06 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 18.20 | 20.40 | 19.30 | % | 0.12 | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.03 | 10/8/2025 2:59:06 PM EST | |||
| 165.00 | 22.20 | 25.70 | 23.95 | % | 0.15 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:59:06 PM EST | |||
| 170.00 | 27.20 | 30.60 | 28.90 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 175.00 | 32.20 | 36.00 | 34.10 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 180.00 | 37.20 | 41.00 | 39.10 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 185.00 | 42.20 | 46.00 | 44.10 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 190.00 | 47.20 | 51.00 | 49.10 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST |