Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $137.87 as of 3/23/2026 9:25:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 32.90 | 35.40 | 34.15 | % | 0.33 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.06 | 3/23/2026 3:59:49 PM EST | |||
| 110.00 | 27.90 | 30.70 | 29.30 | % | 0.27 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.08 | 3/23/2026 3:59:49 PM EST | |||
| 115.00 | 23.10 | 26.00 | 24.55 | % | 0.21 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.11 | 3/23/2026 3:59:49 PM EST | |||
| 120.00 | 18.40 | 21.60 | 20.00 | % | 0.17 | 0 | 0 | 0.65 | 0.87 | 0.01 | -0.12 | 3/23/2026 3:59:49 PM EST | |||
| 125.00 | 14.90 | 17.40 | 16.15 | 16.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.80 | 0.01 | -0.14 | 3/13/2026 | 3/23/2026 3:59:49 PM EST |
| 130.00 | 10.50 | 13.50 | 12.00 | % | 0.09 | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.15 | 3/23/2026 3:59:49 PM EST | |||
| 135.00 | 7.50 | 10.00 | 8.75 | % | 0.06 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.16 | 3/23/2026 3:59:49 PM EST | |||
| 140.00 | 4.70 | 6.80 | 5.75 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.43 | 0.50 | 0.03 | -0.15 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 145.00 | 2.40 | 4.70 | 3.55 | 3.56 | +2.21 | +163.71% | 0.02 | 1 | 3 | 0.41 | 0.36 | 0.03 | -0.13 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 150.00 | 1.15 | 2.70 | 1.93 | 1.83 | -0.82 | -30.95% | 0.01 | 1 | 1 | 0.39 | 0.23 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 3:59:49 PM EST |
| 155.00 | 0.55 | 1.50 | 1.03 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.38 | 0.13 | 0.02 | -0.07 | 3/16/2026 | 3/23/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 2.85 | 1.43 | 11.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.08 | 0.01 | -0.05 | 3/3/2026 | 3/23/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.02 | 3/2/2026 | 3/23/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 3/23/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 3/23/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.06 | 3/23/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.08 | 3/23/2026 3:59:49 PM EST | |||
| 115.00 | 0.20 | 1.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.10 | 0.01 | -0.11 | 3/16/2026 | 3/23/2026 3:59:49 PM EST |
| 120.00 | 0.05 | 3.10 | 1.58 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.13 | 0.01 | -0.12 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 125.00 | 1.10 | 3.70 | 2.40 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.53 | -0.20 | 0.01 | -0.14 | 3/19/2026 | 3/23/2026 3:59:49 PM EST |
| 130.00 | 2.30 | 4.10 | 3.20 | 2.30 | % | 0.02 | 185 | 0 | 0.48 | -0.28 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 3:59:49 PM EST | |
| 135.00 | 3.20 | 6.20 | 4.70 | 7.42 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.45 | -0.38 | 0.02 | -0.16 | 3/19/2026 | 3/23/2026 3:59:49 PM EST |
| 140.00 | 5.10 | 7.80 | 6.45 | 10.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.50 | 0.03 | -0.15 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 145.00 | 8.90 | 10.40 | 9.65 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.64 | 0.03 | -0.13 | 3/9/2026 | 3/23/2026 3:59:49 PM EST |
| 150.00 | 11.50 | 14.00 | 12.75 | 12.31 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.77 | 0.02 | -0.10 | 3/9/2026 | 3/23/2026 3:59:49 PM EST |
| 155.00 | 15.70 | 18.10 | 16.90 | 23.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.87 | 0.02 | -0.07 | 3/20/2026 | 3/23/2026 3:59:49 PM EST |
| 160.00 | 20.30 | 23.20 | 21.75 | % | 0.14 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.05 | 3/23/2026 3:59:49 PM EST | |||
| 165.00 | 25.20 | 28.20 | 26.70 | % | 0.16 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 3/23/2026 3:59:49 PM EST | |||
| 170.00 | 30.10 | 33.50 | 31.80 | % | 0.19 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/23/2026 3:59:49 PM EST | |||
| 175.00 | 35.10 | 38.50 | 36.80 | % | 0.21 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:49 PM EST | |||
| 180.00 | 40.10 | 43.80 | 41.95 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 185.00 | 45.10 | 48.50 | 46.80 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 190.00 | 50.10 | 54.10 | 52.10 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 195.00 | 55.10 | 58.80 | 56.95 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 200.00 | 60.10 | 64.10 | 62.10 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 210.00 | 70.10 | 73.80 | 71.95 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 220.00 | 80.10 | 83.60 | 81.85 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 230.00 | 90.10 | 93.50 | 91.80 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 240.00 | 100.10 | 103.80 | 101.95 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST | |||
| 250.00 | 110.10 | 113.80 | 111.95 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:49 PM EST |