Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $113.00 as of 6/19/2025 8:56:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.00 | 60.10 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 60.00 | 51.10 | 55.20 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 65.00 | 45.80 | 50.10 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 70.00 | 41.30 | 45.20 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 75.00 | 36.10 | 40.10 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 80.00 | 31.40 | 35.10 | 38.35 | 0.00 | 0.00% | 0 | 9 | 4.15 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 85.00 | 26.10 | 30.10 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 90.00 | 21.70 | 25.10 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 95.00 | 16.50 | 20.10 | 30.50 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:53 PM EST |
| 100.00 | 11.80 | 15.10 | 31.10 | 0.00 | 0.00% | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:28:53 PM EST |
| 105.00 | 6.70 | 10.10 | 4.59 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.97 | 0.01 | -0.04 | 6/2/2025 | 6/18/2025 3:28:53 PM EST |
| 110.00 | 1.90 | 4.60 | 5.25 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.81 | 0.06 | -0.24 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 115.00 | 0.25 | 0.95 | 1.34 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.34 | 0.10 | -0.36 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 120.00 | 0.00 | 1.35 | 0.10 | -0.10 | -50.00% | 10 | 61 | 1.33 | 0.04 | 0.03 | -0.09 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 231 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:53 PM EST |
| 130.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 675 | 1.13 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:53 PM EST |
| 135.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 387 | 2.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 109 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 532 | 3.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:53 PM EST |
| 150.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 15 | 3.32 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:53 PM EST |
| 155.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 16 | 3.57 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:28:53 PM EST |
| 160.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 13 | 3.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:28:53 PM EST |
| 170.00 | 0.00 | 2.15 | 0.47 | 0.00 | 0.00% | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:28:53 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 4.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:53 PM EST |
| 185.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 6/18/2025 3:28:53 PM EST |
| 190.00 | 0.00 | 2.15 | 9.10 | 0.00 | 0.00% | 0 | 10 | 5.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 6/18/2025 3:28:53 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 6/18/2025 3:28:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:53 PM EST |
| 75.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/18/2025 3:28:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 4.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:53 PM EST |
| 85.00 | 0.00 | 1.15 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:53 PM EST |
| 90.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 130 | 3.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:53 PM EST |
| 100.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 105.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.65 | -0.03 | 0.01 | -0.04 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 110.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 508 | 1.03 | -0.19 | 0.06 | -0.24 | 6/10/2025 | 6/18/2025 3:28:53 PM EST |
| 115.00 | 1.20 | 3.70 | 1.05 | -0.30 | -22.23% | 5 | 90 | 0.35 | -0.66 | 0.10 | -0.36 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 120.00 | 5.00 | 8.20 | 4.00 | 0.00 | 0.00% | 0 | 52 | 0.93 | -0.96 | 0.03 | -0.09 | 6/9/2025 | 6/18/2025 3:28:53 PM EST |
| 125.00 | 10.00 | 13.30 | 9.80 | 0.00 | 0.00% | 0 | 152 | 1.27 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 130.00 | 15.70 | 18.10 | 14.80 | 0.00 | 0.00% | 0 | 428 | 1.59 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 135.00 | 20.00 | 23.30 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 140.00 | 25.00 | 28.70 | 24.45 | 0.00 | 0.00% | 0 | 4 | 2.44 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 145.00 | 30.00 | 34.20 | 29.45 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 150.00 | 35.00 | 39.20 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 155.00 | 40.00 | 43.70 | 25.20 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 6/18/2025 3:28:53 PM EST |
| 160.00 | 45.00 | 48.70 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 165.00 | 50.40 | 54.20 | 35.18 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 6/18/2025 3:28:53 PM EST |
| 170.00 | 55.00 | 58.70 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 175.00 | 60.00 | 64.10 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 180.00 | 65.00 | 68.70 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 185.00 | 70.00 | 74.00 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 190.00 | 75.00 | 78.70 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 195.00 | 80.00 | 84.10 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 200.00 | 85.00 | 89.10 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 210.00 | 95.00 | 99.10 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 220.00 | 105.00 | 109.10 | % | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 230.00 | 115.00 | 119.10 | % | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |