Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $151.93 as of 12/3/2025 9:00:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 95.00 | 98.80 | 96.90 | % | 1.76 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 60.00 | 90.40 | 93.80 | 92.10 | 65.00 | 0.00 | 0.00% | 1.53 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/3/2025 3:59:57 PM EST |
| 65.00 | 85.00 | 88.80 | 86.90 | % | 1.34 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 70.00 | 80.00 | 83.80 | 81.90 | % | 1.17 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 75.00 | 75.00 | 78.80 | 76.90 | % | 1.03 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 80.00 | 70.20 | 73.80 | 72.00 | 29.90 | 0.00 | 0.00% | 0.90 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/3/2025 3:59:57 PM EST |
| 85.00 | 65.10 | 68.80 | 66.95 | % | 0.79 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 90.00 | 60.30 | 63.90 | 62.10 | % | 0.69 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 95.00 | 55.10 | 58.90 | 57.00 | 19.00 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 50.30 | 54.00 | 52.15 | 28.99 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 45.20 | 49.00 | 47.10 | % | 0.45 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 110.00 | 40.40 | 44.00 | 42.20 | 41.29 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 35.40 | 39.10 | 37.25 | 27.50 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.17 | 0.99 | 0.00 | -0.04 | 10/31/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 30.50 | 34.30 | 32.40 | 24.13 | 0.00 | 0.00% | 0.27 | 0 | 94 | 1.07 | 0.99 | 0.00 | -0.06 | 11/19/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 25.70 | 29.50 | 27.60 | 27.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.96 | 0.97 | 0.00 | -0.08 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 20.90 | 24.80 | 22.85 | 23.37 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.86 | 0.94 | 0.01 | -0.10 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 16.40 | 19.90 | 18.15 | 18.49 | 0.00 | 0.00% | 0.13 | 0 | 1,449 | 0.74 | 0.88 | 0.01 | -0.15 | 11/26/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 11.80 | 15.00 | 13.40 | 13.93 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.61 | 0.80 | 0.02 | -0.18 | 11/28/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 7.90 | 11.00 | 9.45 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.38 | 0.71 | 0.02 | -0.20 | 11/24/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 4.70 | 8.00 | 6.35 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.39 | 0.59 | 0.03 | -0.20 | 11/20/2025 | 12/3/2025 3:59:57 PM EST |
| 155.00 | 2.30 | 6.00 | 4.15 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.41 | 0.44 | 0.03 | -0.17 | 11/28/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 0.50 | 4.00 | 2.25 | 2.35 | -0.85 | -26.57% | 0.01 | 1 | 45 | 0.38 | 0.27 | 0.03 | -0.12 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.15 | 0.02 | -0.09 | 11/18/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | 0.06 | 0.01 | -0.04 | 10/22/2025 | 12/3/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.75 | 0.02 | 0.01 | -0.02 | 10/23/2025 | 12/3/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.01 | 0.00 | -0.01 | 10/15/2025 | 12/3/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.35 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.23 | -0.01 | 0.00 | -0.04 | 11/19/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.65 | 1.33 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | -0.03 | 0.00 | -0.08 | 11/4/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.95 | 1.48 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | -0.06 | 0.01 | -0.10 | 11/25/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 0.45 | 3.40 | 1.93 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 602 | 0.62 | -0.12 | 0.01 | -0.15 | 11/24/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 3.60 | 1.83 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | -0.20 | 0.02 | -0.18 | 11/13/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 0.60 | 4.60 | 2.60 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | -0.29 | 0.02 | -0.20 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 2.50 | 5.60 | 4.05 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.41 | -0.41 | 0.03 | -0.20 | 11/28/2025 | 12/3/2025 3:59:57 PM EST |
| 155.00 | 5.00 | 8.00 | 6.50 | 17.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.40 | -0.56 | 0.03 | -0.17 | 9/4/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 8.10 | 11.90 | 10.00 | % | 0.06 | 0 | 0 | 0.56 | -0.73 | 0.03 | -0.12 | 12/3/2025 3:59:57 PM EST | |||
| 165.00 | 12.20 | 15.60 | 13.90 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -0.85 | 0.02 | -0.09 | 9/8/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 16.60 | 20.10 | 18.35 | % | 0.11 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 175.00 | 21.30 | 24.80 | 23.05 | % | 0.13 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 180.00 | 26.20 | 29.70 | 27.95 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 185.00 | 31.20 | 35.10 | 33.15 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 190.00 | 36.20 | 40.10 | 38.15 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 195.00 | 41.20 | 45.10 | 43.15 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 200.00 | 46.20 | 49.50 | 47.85 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |