Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $158.51 as of 5/2/2024 10:35:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.30 | 81.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:54 PM EST | |||
| 85.00 | 71.30 | 76.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:54 PM EST | |||
| 90.00 | 66.60 | 71.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:54 PM EST | |||
| 95.00 | 61.50 | 66.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:54 PM EST | |||
| 100.00 | 56.60 | 61.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 105.00 | 52.20 | 56.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 110.00 | 47.30 | 51.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 115.00 | 41.80 | 46.50 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 120.00 | 37.60 | 41.50 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 125.00 | 32.30 | 36.80 | % | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.10 | 5/1/2024 3:59:54 PM EST | |||
| 130.00 | 27.80 | 32.00 | 34.73 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.93 | 0.01 | -0.14 | 4/12/2024 | 5/1/2024 3:59:54 PM EST |
| 135.00 | 23.10 | 27.00 | % | 0 | 0 | 0.90 | 0.91 | 0.01 | -0.15 | 5/1/2024 3:59:54 PM EST | |||
| 140.00 | 19.20 | 22.50 | % | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.20 | 5/1/2024 3:59:54 PM EST | |||
| 145.00 | 15.60 | 18.50 | % | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.22 | 5/1/2024 3:59:54 PM EST | |||
| 150.00 | 12.10 | 14.90 | 10.53 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.71 | 0.02 | -0.24 | 4/19/2024 | 5/1/2024 3:59:54 PM EST |
| 155.00 | 8.90 | 11.00 | 10.40 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.62 | 0.02 | -0.25 | 4/25/2024 | 5/1/2024 3:59:54 PM EST |
| 160.00 | 6.40 | 7.20 | 8.00 | 0.00 | 0.00% | 0 | 226 | 0.54 | 0.51 | 0.02 | -0.25 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 165.00 | 4.30 | 5.20 | 7.00 | 0.00 | 0.00% | 0 | 76 | 0.53 | 0.40 | 0.02 | -0.24 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 170.00 | 2.95 | 3.70 | 3.75 | 0.00 | 0.00% | 0 | 200 | 0.55 | 0.30 | 0.02 | -0.21 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 175.00 | 1.40 | 2.40 | 3.50 | 0.00 | 0.00% | 0 | 2,690 | 0.53 | 0.23 | 0.02 | -0.19 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 180.00 | 0.25 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 344 | 0.50 | 0.17 | 0.01 | -0.16 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 185.00 | 0.20 | 4.40 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.12 | 0.01 | -0.12 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 190.00 | 0.25 | 1.60 | 0.72 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.10 | 0.01 | -0.12 | 4/22/2024 | 5/1/2024 3:59:54 PM EST |
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | 0.06 | 0.01 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.03 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.01 | 0.00 | -0.02 | 5/1/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 5/1/2024 3:59:54 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:54 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.06 | 5/1/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 125.00 | 0.10 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.04 | 0.00 | -0.10 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 130.00 | 0.30 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.07 | 0.01 | -0.14 | 4/25/2024 | 5/1/2024 3:59:54 PM EST |
| 135.00 | 0.65 | 4.00 | % | 0 | 0 | 0.80 | -0.09 | 0.01 | -0.15 | 5/1/2024 3:59:54 PM EST | |||
| 140.00 | 1.20 | 1.80 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.15 | 0.01 | -0.20 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 145.00 | 2.20 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 159 | 0.60 | -0.21 | 0.01 | -0.22 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 150.00 | 3.40 | 4.60 | 2.88 | 0.00 | 0.00% | 0 | 248 | 0.60 | -0.29 | 0.02 | -0.24 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 155.00 | 5.30 | 6.00 | 4.55 | 0.00 | 0.00% | 0 | 316 | 0.58 | -0.38 | 0.02 | -0.25 | 4/25/2024 | 5/1/2024 3:59:54 PM EST |
| 160.00 | 7.50 | 8.70 | 6.87 | 0.00 | 0.00% | 0 | 73 | 0.58 | -0.49 | 0.02 | -0.25 | 4/23/2024 | 5/1/2024 3:59:54 PM EST |
| 165.00 | 10.50 | 11.30 | 7.95 | 0.00 | 0.00% | 0 | 56 | 0.57 | -0.60 | 0.02 | -0.24 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 170.00 | 13.90 | 15.70 | 11.00 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.70 | 0.02 | -0.21 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 175.00 | 15.50 | 19.40 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.77 | 0.02 | -0.19 | 3/22/2024 | 5/1/2024 3:59:54 PM EST |
| 180.00 | 20.00 | 24.00 | % | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.16 | 5/1/2024 3:59:54 PM EST | |||
| 185.00 | 24.50 | 28.10 | % | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.12 | 5/1/2024 3:59:54 PM EST | |||
| 190.00 | 29.00 | 33.30 | % | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.12 | 5/1/2024 3:59:54 PM EST | |||
| 195.00 | 34.00 | 38.70 | % | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.08 | 5/1/2024 3:59:54 PM EST | |||
| 200.00 | 39.00 | 43.60 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 210.00 | 49.00 | 53.40 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 5/1/2024 3:59:54 PM EST | |||
| 220.00 | 59.00 | 63.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:54 PM EST | |||
| 230.00 | 69.00 | 73.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 240.00 | 79.00 | 83.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 250.00 | 89.00 | 93.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST |