Options Chain for ADVANCED DRAIN SYS INC DEL COM (WMS) - $128.39 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 47.20 | 50.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 42.10 | 45.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 37.20 | 41.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 31.50 | 36.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 26.80 | 31.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 23.00 | 25.70 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 18.10 | 21.00 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.04 | 8/8/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 13.60 | 16.10 | 22.77 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.86 | 0.02 | -0.06 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 10.10 | 11.10 | 12.20 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.76 | 0.02 | -0.08 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 6.80 | 7.30 | 14.74 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.63 | 0.03 | -0.09 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 4.10 | 4.50 | 5.50 | +0.10 | +1.86% | 3 | 21 | 0.33 | 0.48 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 2.40 | 2.60 | 2.32 | -0.83 | -26.35% | 2 | 14 | 0.34 | 0.33 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 1.25 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 307 | 0.33 | 0.20 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.55 | 0.70 | 0.70 | -0.09 | -11.40% | 2 | 41 | 0.33 | 0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.25 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.06 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 55 | 0.53 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 102 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 94 | 0.73 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 5.26 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 6.01 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:04 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 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.10 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.03 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.45 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 0.95 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 56 | 0.38 | -0.14 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.90 | 2.00 | 1.55 | -0.10 | -6.07% | 1 | 135 | 0.36 | -0.24 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 3.20 | 3.50 | 3.28 | +0.28 | +9.34% | 1 | 60 | 0.34 | -0.37 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 5.40 | 5.80 | 5.80 | +0.74 | +14.63% | 6 | 167 | 0.33 | -0.52 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 8.00 | 9.10 | 9.05 | +0.98 | +12.15% | 1 | 68 | 0.31 | -0.67 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 10.70 | 14.40 | 11.60 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.80 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 15.80 | 18.30 | 11.42 | 0.00 | 0.00% | 0 | 38 | 0.40 | -0.88 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 20.20 | 23.70 | 15.45 | 0.00 | 0.00% | 0 | 59 | 0.49 | -0.94 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 24.60 | 28.70 | 6.70 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.97 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 29.60 | 33.50 | 16.50 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 34.80 | 38.40 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 39.60 | 43.10 | 26.36 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 44.60 | 48.40 | 38.88 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 49.70 | 53.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 54.60 | 58.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 59.70 | 63.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 195.00 | 64.60 | 68.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 200.00 | 69.60 | 73.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 79.60 | 83.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 89.60 | 93.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 99.90 | 103.40 | 91.90 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 109.70 | 113.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 119.60 | 123.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 129.80 | 133.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |