Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $140.46 as of 8/25/2026 12:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 69.50 | 73.40 | 71.45 | % | 1.02 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 75.00 | 64.40 | 68.40 | 66.40 | % | 0.89 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 80.00 | 59.60 | 63.50 | 61.55 | % | 0.77 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 85.00 | 54.40 | 58.50 | 56.45 | % | 0.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 90.00 | 49.50 | 53.40 | 51.45 | % | 0.57 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 95.00 | 44.90 | 48.60 | 46.75 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 100.00 | 39.50 | 43.30 | 41.40 | 33.70 | 0.00 | 0.00% | 0.41 | 0 | 129 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/25/2026 1:58:56 PM EST |
| 105.00 | 34.60 | 38.60 | 36.60 | % | 0.35 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/25/2026 1:58:56 PM EST | |||
| 110.00 | 30.70 | 33.70 | 32.20 | % | 0.29 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 8/25/2026 1:58:56 PM EST | |||
| 115.00 | 25.90 | 28.60 | 27.25 | 36.30 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.78 | 0.98 | 0.00 | -0.03 | 6/18/2026 | 8/25/2026 1:58:56 PM EST |
| 120.00 | 21.20 | 24.00 | 22.60 | 31.60 | 0.00 | 0.00% | 0.19 | 0 | 90 | 0.73 | 0.95 | 0.01 | -0.05 | 6/18/2026 | 8/25/2026 1:58:56 PM EST |
| 125.00 | 16.70 | 19.40 | 18.05 | % | 0.14 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.07 | 8/25/2026 1:58:56 PM EST | |||
| 130.00 | 12.10 | 15.00 | 13.55 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.41 | 0.82 | 0.02 | -0.09 | 8/11/2026 | 8/25/2026 1:58:56 PM EST |
| 135.00 | 8.30 | 10.80 | 9.55 | 15.31 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.38 | 0.72 | 0.03 | -0.11 | 6/15/2026 | 8/25/2026 1:58:56 PM EST |
| 140.00 | 5.10 | 6.40 | 5.75 | 13.90 | 0.00 | 0.00% | 0.04 | 0 | 618 | 0.33 | 0.58 | 0.03 | -0.11 | 8/14/2026 | 8/25/2026 1:58:56 PM EST |
| 145.00 | 3.10 | 3.90 | 3.50 | 3.90 | +0.60 | +18.19% | 0.02 | 1 | 7 | 0.33 | 0.42 | 0.03 | -0.11 | 8/25/2026 | 8/25/2026 1:58:56 PM EST |
| 150.00 | 1.55 | 2.15 | 1.85 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.28 | 0.03 | -0.09 | 8/14/2026 | 8/25/2026 1:58:56 PM EST |
| 155.00 | 0.75 | 1.15 | 0.95 | 1.25 | -0.25 | -16.67% | 0.01 | 2 | 169 | 0.33 | 0.18 | 0.02 | -0.07 | 8/25/2026 | 8/25/2026 1:58:56 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.10 | 0.01 | -0.05 | 8/5/2026 | 8/25/2026 1:58:56 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.05 | 0.01 | -0.03 | 8/6/2026 | 8/25/2026 1:58:56 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/25/2026 1:58:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 8/25/2026 1:58:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 1:58:56 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/25/2026 1:58:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/25/2026 1:58:56 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/25/2026 1:58:56 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 1:58:56 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/25/2026 1:58:56 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/25/2026 1:58:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/25/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/25/2026 1:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/25/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.58 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/25/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.87 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/25/2026 1:58:56 PM EST |
| 115.00 | 0.10 | 2.30 | 1.20 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.61 | -0.02 | 0.00 | -0.03 | 5/7/2026 | 8/25/2026 1:58:56 PM EST |
| 120.00 | 0.10 | 1.85 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | -0.05 | 0.01 | -0.05 | 8/7/2026 | 8/25/2026 1:58:56 PM EST |
| 125.00 | 0.35 | 2.35 | 1.35 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.10 | 0.01 | -0.07 | 8/17/2026 | 8/25/2026 1:58:56 PM EST |
| 130.00 | 1.10 | 1.60 | 1.35 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | -0.18 | 0.02 | -0.09 | 8/24/2026 | 8/25/2026 1:58:56 PM EST |
| 135.00 | 2.20 | 2.85 | 2.53 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | -0.28 | 0.03 | -0.11 | 8/18/2026 | 8/25/2026 1:58:56 PM EST |
| 140.00 | 3.80 | 4.60 | 4.20 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 1,110 | 0.35 | -0.42 | 0.03 | -0.11 | 8/21/2026 | 8/25/2026 1:58:56 PM EST |
| 145.00 | 6.50 | 7.30 | 6.90 | 6.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.35 | -0.58 | 0.03 | -0.11 | 8/20/2026 | 8/25/2026 1:58:56 PM EST |
| 150.00 | 8.90 | 11.00 | 9.95 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.40 | -0.72 | 0.03 | -0.09 | 8/5/2026 | 8/25/2026 1:58:56 PM EST |
| 155.00 | 12.80 | 15.00 | 13.90 | 25.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.44 | -0.82 | 0.02 | -0.07 | 3/24/2026 | 8/25/2026 1:58:56 PM EST |
| 160.00 | 17.10 | 19.60 | 18.35 | % | 0.11 | 0 | 3 | 0.45 | -0.90 | 0.01 | -0.05 | 8/25/2026 1:58:56 PM EST | |||
| 165.00 | 21.80 | 24.50 | 23.15 | % | 0.14 | 0 | 2 | 0.51 | -0.95 | 0.01 | -0.03 | 8/25/2026 1:58:56 PM EST | |||
| 170.00 | 26.80 | 30.70 | 28.75 | % | 0.17 | 0 | 2 | 0.72 | -0.97 | 0.00 | -0.02 | 8/25/2026 1:58:56 PM EST | |||
| 175.00 | 31.80 | 35.70 | 33.75 | % | 0.19 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.01 | 8/25/2026 1:58:56 PM EST | |||
| 180.00 | 36.70 | 40.70 | 38.70 | % | 0.22 | 0 | 2 | 0.84 | -0.99 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 185.00 | 41.70 | 45.30 | 43.50 | % | 0.24 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 190.00 | 46.70 | 50.70 | 48.70 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 195.00 | 51.60 | 55.70 | 53.65 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 200.00 | 56.70 | 60.40 | 58.55 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 210.00 | 66.60 | 70.40 | 68.50 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 220.00 | 76.60 | 80.70 | 78.65 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 230.00 | 86.60 | 90.50 | 88.55 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 240.00 | 96.60 | 100.50 | 98.55 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 250.00 | 106.60 | 110.50 | 108.55 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST | |||
| 260.00 | 116.60 | 120.40 | 118.50 | % | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:58:56 PM EST |