Options Chain for WATERS CORP COM (WAT) - $384.14 as of 12/23/2025 2:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 139.30 | 148.00 | 143.65 | % | 0.60 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 250.00 | 129.30 | 138.20 | 133.75 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 260.00 | 119.40 | 126.90 | 123.15 | % | 0.47 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 270.00 | 109.40 | 116.40 | 112.90 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 280.00 | 99.60 | 106.50 | 103.05 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 290.00 | 89.50 | 96.50 | 93.00 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 12/23/2025 2:59:01 PM EST | |||
| 300.00 | 79.70 | 86.80 | 83.25 | % | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.04 | 12/23/2025 2:59:01 PM EST | |||
| 310.00 | 69.80 | 76.70 | 73.25 | % | 0.24 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 12/23/2025 2:59:01 PM EST | |||
| 320.00 | 60.00 | 66.80 | 63.40 | % | 0.20 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.07 | 12/23/2025 2:59:01 PM EST | |||
| 330.00 | 50.40 | 57.00 | 53.70 | % | 0.16 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.09 | 12/23/2025 2:59:01 PM EST | |||
| 340.00 | 41.00 | 47.80 | 44.40 | % | 0.13 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.13 | 12/23/2025 2:59:01 PM EST | |||
| 350.00 | 32.00 | 38.00 | 35.00 | 28.99 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.32 | 0.86 | 0.01 | -0.14 | 12/19/2025 | 12/23/2025 2:59:01 PM EST |
| 360.00 | 22.40 | 30.00 | 26.20 | % | 0.07 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.18 | 12/23/2025 2:59:01 PM EST | |||
| 370.00 | 15.10 | 22.00 | 18.55 | % | 0.05 | 0 | 0 | 0.28 | 0.69 | 0.01 | -0.21 | 12/23/2025 2:59:01 PM EST | |||
| 380.00 | 7.50 | 15.00 | 11.25 | % | 0.03 | 0 | 0 | 0.24 | 0.57 | 0.02 | -0.23 | 12/23/2025 2:59:01 PM EST | |||
| 390.00 | 5.10 | 8.60 | 6.85 | 6.20 | -2.32 | -27.23% | 0.02 | 1 | 108 | 0.23 | 0.43 | 0.02 | -0.22 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 400.00 | 0.05 | 8.00 | 4.03 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.21 | 0.29 | 0.01 | -0.20 | 12/22/2025 | 12/23/2025 2:59:01 PM EST |
| 410.00 | 0.05 | 4.10 | 2.08 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | 0.18 | 0.01 | -0.15 | 12/12/2025 | 12/23/2025 2:59:01 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.08 | 0.01 | -0.07 | 12/3/2025 | 12/23/2025 2:59:01 PM EST |
| 430.00 | 0.50 | 2.00 | 1.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.29 | 0.07 | 0.00 | -0.08 | 12/22/2025 | 12/23/2025 2:59:01 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.02 | 12/15/2025 | 12/23/2025 2:59:01 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/23/2025 2:59:01 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 2:59:01 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 12/23/2025 2:59:01 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 12/23/2025 2:59:01 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 12/23/2025 2:59:01 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.68 | -0.02 | 0.00 | -0.07 | 12/19/2025 | 12/23/2025 2:59:01 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.04 | 0.00 | -0.09 | 12/15/2025 | 12/23/2025 2:59:01 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.07 | 0.00 | -0.13 | 12/15/2025 | 12/23/2025 2:59:01 PM EST |
| 350.00 | 0.05 | 8.70 | 4.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.14 | 0.01 | -0.14 | 12/15/2025 | 12/23/2025 2:59:01 PM EST |
| 360.00 | 0.05 | 9.30 | 4.68 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.01 | -0.18 | 12/23/2025 2:59:01 PM EST | |||
| 370.00 | 1.55 | 9.90 | 5.73 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.01 | -0.21 | 12/23/2025 2:59:01 PM EST | |||
| 380.00 | 4.80 | 12.00 | 8.40 | % | 0.02 | 0 | 0 | 0.26 | -0.43 | 0.02 | -0.23 | 12/23/2025 2:59:01 PM EST | |||
| 390.00 | 9.10 | 17.00 | 13.05 | % | 0.03 | 0 | 0 | 0.25 | -0.57 | 0.02 | -0.22 | 12/23/2025 2:59:01 PM EST | |||
| 400.00 | 16.70 | 23.40 | 20.05 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | -0.71 | 0.01 | -0.20 | 11/28/2025 | 12/23/2025 2:59:01 PM EST |
| 410.00 | 25.80 | 32.00 | 28.90 | % | 0.07 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.15 | 12/23/2025 2:59:01 PM EST | |||
| 420.00 | 34.70 | 41.70 | 38.20 | % | 0.09 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.07 | 12/23/2025 2:59:01 PM EST | |||
| 430.00 | 44.80 | 51.50 | 48.15 | % | 0.11 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.08 | 12/23/2025 2:59:01 PM EST | |||
| 440.00 | 54.60 | 61.50 | 58.05 | % | 0.13 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 12/23/2025 2:59:01 PM EST | |||
| 450.00 | 64.50 | 71.50 | 68.00 | % | 0.15 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/23/2025 2:59:01 PM EST | |||
| 460.00 | 73.80 | 81.70 | 77.75 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 470.00 | 82.80 | 91.70 | 87.25 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 480.00 | 92.80 | 101.70 | 97.25 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 490.00 | 102.80 | 111.70 | 107.25 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 500.00 | 112.80 | 121.70 | 117.25 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 510.00 | 122.80 | 131.70 | 127.25 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 520.00 | 132.80 | 141.70 | 137.25 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST |