Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $152.04 as of 2/2/2026 9:39:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 61.70 | 65.40 | 63.55 | % | 0.71 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 95.00 | 57.60 | 60.40 | 59.00 | % | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:59:03 AM EST | |||
| 100.00 | 52.30 | 55.50 | 53.90 | % | 0.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 2/2/2026 9:59:03 AM EST | |||
| 105.00 | 47.10 | 50.10 | 48.60 | % | 0.46 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 2/2/2026 9:59:03 AM EST | |||
| 110.00 | 42.80 | 45.60 | 44.20 | % | 0.40 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 2/2/2026 9:59:03 AM EST | |||
| 115.00 | 37.80 | 40.90 | 39.35 | % | 0.34 | 0 | 0 | 1.15 | 0.97 | 0.00 | -0.05 | 2/2/2026 9:59:03 AM EST | |||
| 120.00 | 33.10 | 36.00 | 34.55 | % | 0.29 | 0 | 0 | 1.12 | 0.94 | 0.00 | -0.07 | 2/2/2026 9:59:03 AM EST | |||
| 125.00 | 28.40 | 31.30 | 29.85 | 25.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.99 | 0.91 | 0.01 | -0.10 | 12/19/2025 | 2/2/2026 9:59:03 AM EST |
| 130.00 | 23.70 | 26.80 | 25.25 | % | 0.19 | 0 | 0 | 0.91 | 0.86 | 0.01 | -0.14 | 2/2/2026 9:59:03 AM EST | |||
| 135.00 | 19.50 | 22.70 | 21.10 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | 0.81 | 0.01 | -0.17 | 1/7/2026 | 2/2/2026 9:59:03 AM EST |
| 140.00 | 15.70 | 18.80 | 17.25 | 17.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | 0.74 | 0.01 | -0.20 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 145.00 | 12.00 | 15.20 | 13.60 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.64 | 0.66 | 0.02 | -0.22 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 150.00 | 9.00 | 12.10 | 10.55 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.64 | 0.57 | 0.02 | -0.23 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 155.00 | 6.40 | 9.00 | 7.70 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 1,311 | 0.62 | 0.47 | 0.02 | -0.23 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 160.00 | 4.20 | 7.10 | 5.65 | 5.58 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.62 | 0.37 | 0.02 | -0.21 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 165.00 | 2.05 | 4.90 | 3.48 | 4.16 | -0.02 | -0.48% | 0.02 | 5 | 18 | 0.58 | 0.29 | 0.02 | -0.19 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 170.00 | 0.60 | 3.80 | 2.20 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | 0.22 | 0.02 | -0.17 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 175.00 | 0.05 | 3.40 | 1.73 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.17 | 0.01 | -0.15 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 180.00 | 0.00 | 2.90 | 1.45 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.11 | 0.01 | -0.11 | 1/9/2026 | 2/2/2026 9:59:03 AM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.88 | 0.08 | 0.01 | -0.08 | 2/2/2026 9:59:03 AM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.05 | 0.01 | -0.06 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.00 | -0.05 | 2/2/2026 9:59:03 AM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.00 | -0.03 | 2/2/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.03 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.93 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 2/2/2026 9:59:03 AM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 2/2/2026 9:59:03 AM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.03 | 2/2/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.17 | -0.03 | 0.00 | -0.05 | 2/2/2026 9:59:03 AM EST | |||
| 120.00 | 0.00 | 2.70 | 1.35 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.06 | 0.00 | -0.07 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 125.00 | 0.00 | 3.10 | 1.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.09 | 0.01 | -0.10 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 130.00 | 0.05 | 3.50 | 1.78 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.14 | 0.01 | -0.14 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 135.00 | 0.80 | 3.80 | 2.30 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.65 | -0.19 | 0.01 | -0.17 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 140.00 | 1.85 | 4.90 | 3.38 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.62 | -0.26 | 0.01 | -0.20 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 145.00 | 3.40 | 6.20 | 4.80 | 5.13 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.62 | -0.34 | 0.02 | -0.22 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 150.00 | 5.40 | 8.10 | 6.75 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 206 | 0.58 | -0.43 | 0.02 | -0.23 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 155.00 | 7.60 | 10.50 | 9.05 | % | 0.06 | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.23 | 2/2/2026 9:59:03 AM EST | |||
| 160.00 | 9.80 | 13.30 | 11.55 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.59 | -0.63 | 0.02 | -0.21 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 165.00 | 13.80 | 16.50 | 15.15 | % | 0.09 | 0 | 0 | 0.55 | -0.71 | 0.02 | -0.19 | 2/2/2026 9:59:03 AM EST | |||
| 170.00 | 17.00 | 20.10 | 18.55 | % | 0.11 | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.17 | 2/2/2026 9:59:03 AM EST | |||
| 175.00 | 21.00 | 24.10 | 22.55 | % | 0.13 | 0 | 0 | 0.81 | -0.83 | 0.01 | -0.15 | 2/2/2026 9:59:03 AM EST | |||
| 180.00 | 25.70 | 28.50 | 27.10 | % | 0.15 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.11 | 2/2/2026 9:59:03 AM EST | |||
| 185.00 | 30.30 | 33.60 | 31.95 | % | 0.17 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.08 | 2/2/2026 9:59:03 AM EST | |||
| 190.00 | 35.00 | 38.40 | 36.70 | % | 0.19 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.06 | 2/2/2026 9:59:03 AM EST | |||
| 195.00 | 39.90 | 42.90 | 41.40 | % | 0.21 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.05 | 2/2/2026 9:59:03 AM EST | |||
| 200.00 | 44.80 | 49.00 | 46.90 | % | 0.23 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.03 | 2/2/2026 9:59:03 AM EST |