Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $142.57 as of 8/13/2025 9:27:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 81.30 | 84.80 | 83.05 | % | 1.38 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 75.90 | 79.80 | 77.85 | % | 1.20 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 71.30 | 74.80 | 73.05 | % | 1.04 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 66.00 | 69.80 | 67.90 | % | 0.91 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 61.00 | 64.80 | 62.90 | % | 0.79 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 56.30 | 59.90 | 58.10 | % | 0.68 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 51.30 | 54.90 | 53.10 | % | 0.59 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 95.00 | 45.90 | 49.90 | 47.90 | 22.55 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:58 PM EST |
| 100.00 | 41.30 | 44.90 | 43.10 | % | 0.43 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 36.40 | 39.80 | 38.10 | 27.90 | 0.00 | 0.00% | 0.36 | 0 | 267 | 3.57 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 31.40 | 34.80 | 33.10 | % | 0.30 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 26.40 | 29.80 | 28.10 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 22.40 | 24.20 | 23.30 | 11.23 | 0.00 | 0.00% | 0.19 | 0 | 1,009 | 2.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 17.20 | 19.40 | 18.30 | 14.50 | +4.20 | +40.78% | 0.15 | 4 | 44 | 1.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 11.60 | 14.50 | 13.05 | 11.20 | +7.50 | +202.71% | 0.10 | 1 | 17 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 7.40 | 9.30 | 8.35 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 150 | 1.01 | 0.96 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 1.50 | 4.60 | 3.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.69 | 0.75 | 0.07 | -0.34 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 0.20 | % | 0.01 | 1 | 0 | 0.83 | 0.29 | 0.09 | -0.36 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.03 | 0.02 | -0.05 | 6/20/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 169 | 3.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | -1.48 | -99.33% | 0.00 | 1 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.02 | -1.28 | -98.47% | 0.00 | 1 | 715 | 2.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.45 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.25 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.04 | -0.91 | -95.79% | 0.00 | 114 | 6 | 0.79 | -0.04 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.85 | 0.93 | 23.57 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.77 | -0.25 | 0.07 | -0.34 | 7/31/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 1.30 | 4.30 | 2.80 | % | 0.02 | 0 | 0 | 0.77 | -0.71 | 0.09 | -0.36 | 8/13/2025 3:59:58 PM EST | |||
| 150.00 | 5.80 | 8.70 | 7.25 | % | 0.05 | 0 | 0 | 0.99 | -0.97 | 0.02 | -0.05 | 8/13/2025 3:59:58 PM EST | |||
| 155.00 | 10.80 | 13.70 | 12.25 | % | 0.08 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 160.00 | 15.70 | 18.70 | 17.20 | % | 0.11 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 165.00 | 20.40 | 23.70 | 22.05 | % | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 170.00 | 25.50 | 29.00 | 27.25 | % | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |