Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $144.08 as of 5/8/2026 6:57:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 56.40 | 60.20 | 58.30 | % | 0.69 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 90.00 | 51.30 | 54.50 | 52.90 | % | 0.59 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 95.00 | 46.40 | 50.20 | 48.30 | % | 0.51 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 100.00 | 41.50 | 45.30 | 43.40 | % | 0.43 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 105.00 | 36.50 | 40.30 | 38.40 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 110.00 | 31.40 | 35.30 | 33.35 | % | 0.30 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 115.00 | 27.00 | 30.40 | 28.70 | % | 0.25 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 120.00 | 22.00 | 25.40 | 23.70 | % | 0.20 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:29 PM EST | |||
| 125.00 | 17.50 | 20.50 | 19.00 | % | 0.15 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.07 | 5/8/2026 3:59:29 PM EST | |||
| 130.00 | 12.50 | 15.60 | 14.05 | 25.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | 0.93 | 0.01 | -0.19 | 4/21/2026 | 5/8/2026 3:59:29 PM EST |
| 135.00 | 8.60 | 11.00 | 9.80 | % | 0.07 | 0 | 0 | 0.72 | 0.84 | 0.03 | -0.25 | 5/8/2026 3:59:29 PM EST | |||
| 140.00 | 4.80 | 6.90 | 5.85 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.47 | 0.67 | 0.04 | -0.31 | 3/24/2026 | 5/8/2026 3:59:29 PM EST |
| 145.00 | 1.90 | 4.50 | 3.20 | 5.00 | -1.20 | -19.36% | 0.02 | 1 | 6 | 0.48 | 0.46 | 0.05 | -0.30 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 150.00 | 0.35 | 1.25 | 0.80 | 1.00 | -0.50 | -33.34% | 0.01 | 1 | 2 | 0.35 | 0.24 | 0.04 | -0.21 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.78 | 0.10 | 0.02 | -0.12 | 4/28/2026 | 5/8/2026 3:59:29 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.85 | 0.03 | 0.01 | -0.05 | 4/27/2026 | 5/8/2026 3:59:29 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 5/8/2026 3:59:29 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:29 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:29 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:29 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:29 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:29 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:29 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:29 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/8/2026 3:59:29 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.24 | -0.02 | 0.00 | -0.07 | 4/30/2026 | 5/8/2026 3:59:29 PM EST |
| 130.00 | 0.05 | 2.90 | 1.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | -0.07 | 0.01 | -0.19 | 5/1/2026 | 5/8/2026 3:59:29 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.16 | 0.03 | -0.25 | 4/23/2026 | 5/8/2026 3:59:29 PM EST |
| 140.00 | 0.80 | 3.50 | 2.15 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.47 | -0.33 | 0.04 | -0.31 | 4/29/2026 | 5/8/2026 3:59:29 PM EST |
| 145.00 | 3.30 | 4.90 | 4.10 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 285 | 0.42 | -0.54 | 0.05 | -0.30 | 5/1/2026 | 5/8/2026 3:59:29 PM EST |
| 150.00 | 5.90 | 8.40 | 7.15 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 244 | 0.56 | -0.76 | 0.04 | -0.21 | 5/7/2026 | 5/8/2026 3:59:29 PM EST |
| 155.00 | 10.10 | 13.10 | 11.60 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.90 | 0.02 | -0.12 | 4/27/2026 | 5/8/2026 3:59:29 PM EST |
| 160.00 | 15.10 | 18.20 | 16.65 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.05 | 4/21/2026 | 5/8/2026 3:59:29 PM EST |
| 165.00 | 19.90 | 23.10 | 21.50 | % | 0.13 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 5/8/2026 3:59:29 PM EST | |||
| 170.00 | 25.40 | 28.10 | 26.75 | 16.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:29 PM EST |
| 175.00 | 29.90 | 33.40 | 31.65 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 180.00 | 34.90 | 38.30 | 36.60 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 185.00 | 39.90 | 43.40 | 41.65 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 190.00 | 44.90 | 48.80 | 46.85 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 195.00 | 49.90 | 53.00 | 51.45 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST |