Options Chain for WATERS CORP COM (WAT) - $371.20 as of 7/28/2026 5:26:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 200.60 | 208.60 | 204.60 | % | 1.14 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 185.00 | 195.40 | 203.60 | 199.50 | % | 1.08 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 190.00 | 190.90 | 198.40 | 194.65 | % | 1.02 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 195.00 | 185.10 | 193.70 | 189.40 | % | 0.97 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 200.00 | 180.60 | 188.70 | 184.65 | % | 0.92 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 210.00 | 170.00 | 178.70 | 174.35 | % | 0.83 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 220.00 | 160.80 | 168.80 | 164.80 | % | 0.75 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 230.00 | 150.20 | 158.80 | 154.50 | % | 0.67 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 7/28/2026 4:00:02 PM EST | |||
| 240.00 | 140.30 | 148.90 | 144.60 | % | 0.60 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 7/28/2026 4:00:02 PM EST | |||
| 250.00 | 131.00 | 138.70 | 134.85 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.04 | 7/28/2026 4:00:02 PM EST | |||
| 260.00 | 121.30 | 128.80 | 125.05 | % | 0.48 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.06 | 7/28/2026 4:00:02 PM EST | |||
| 270.00 | 112.70 | 119.20 | 115.95 | 67.22 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.06 | 4/15/2026 | 7/28/2026 4:00:02 PM EST |
| 280.00 | 104.60 | 109.10 | 106.85 | 55.16 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.89 | 0.97 | 0.00 | -0.08 | 4/16/2026 | 7/28/2026 4:00:02 PM EST |
| 290.00 | 94.80 | 99.60 | 97.20 | 72.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.85 | 0.96 | 0.00 | -0.12 | 6/18/2026 | 7/28/2026 4:00:02 PM EST |
| 300.00 | 84.20 | 90.00 | 87.10 | 82.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.87 | 0.94 | 0.00 | -0.14 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 310.00 | 74.40 | 80.70 | 77.55 | 72.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.82 | 0.93 | 0.00 | -0.19 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 320.00 | 65.20 | 71.80 | 68.50 | 58.45 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.81 | 0.89 | 0.00 | -0.22 | 6/24/2026 | 7/28/2026 4:00:02 PM EST |
| 330.00 | 57.10 | 62.70 | 59.90 | 60.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.63 | 0.86 | 0.00 | -0.26 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 340.00 | 47.90 | 54.40 | 51.15 | 43.33 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.58 | 0.82 | 0.00 | -0.30 | 6/30/2026 | 7/28/2026 4:00:02 PM EST |
| 350.00 | 40.80 | 45.30 | 43.05 | 37.45 | -2.45 | -6.14% | 0.12 | 3 | 39 | 0.58 | 0.77 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 360.00 | 32.60 | 39.10 | 35.85 | 29.45 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.56 | 0.71 | 0.01 | -0.37 | 6/24/2026 | 7/28/2026 4:00:02 PM EST |
| 370.00 | 26.80 | 32.40 | 29.60 | 28.20 | +1.80 | +6.82% | 0.08 | 3 | 127 | 0.56 | 0.64 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 380.00 | 19.80 | 26.60 | 23.20 | 21.06 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.54 | 0.56 | 0.01 | -0.40 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 390.00 | 14.30 | 21.00 | 17.65 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | 0.48 | 0.01 | -0.39 | 6/22/2026 | 7/28/2026 4:00:02 PM EST |
| 400.00 | 9.80 | 16.10 | 12.95 | 11.80 | +1.60 | +15.69% | 0.03 | 2 | 13 | 0.49 | 0.39 | 0.01 | -0.37 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 410.00 | 6.20 | 10.00 | 8.10 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.45 | 0.31 | 0.01 | -0.33 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 420.00 | 2.20 | 10.00 | 6.10 | 6.50 | +3.09 | +90.62% | 0.01 | 4 | 18 | 0.45 | 0.23 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 430.00 | 1.90 | 7.80 | 4.85 | 4.20 | +1.45 | +52.73% | 0.01 | 2 | 10 | 0.47 | 0.17 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 440.00 | 0.40 | 6.60 | 3.50 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | 0.13 | 0.00 | -0.20 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.57 | 0.09 | 0.00 | -0.17 | 5/13/2026 | 7/28/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 2.80 | 1.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.07 | 0.00 | -0.13 | 5/13/2026 | 7/28/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 3.40 | 1.70 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.04 | 0.00 | -0.10 | 7/8/2026 | 7/28/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 3.20 | 1.60 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.03 | 0.00 | -0.07 | 6/1/2026 | 7/28/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 1.70 | 0.85 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.00 | -0.05 | 6/1/2026 | 7/28/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.04 | 7/28/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 7/28/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 4 | 0.70 | 0.01 | 0.00 | -0.02 | 7/28/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 18 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/28/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.20 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 7/28/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 7/28/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.06 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/28/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.96 | -0.01 | 0.00 | -0.06 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | -0.01 | 0.00 | -0.06 | 7/14/2026 | 7/28/2026 4:00:02 PM EST |
| 280.00 | 0.05 | 4.80 | 2.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | -0.03 | 0.00 | -0.08 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 290.00 | 0.05 | 3.80 | 1.93 | 1.07 | -0.43 | -28.67% | 0.01 | 1 | 4 | 0.65 | -0.04 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 300.00 | 0.05 | 7.10 | 3.58 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | -0.06 | 0.00 | -0.14 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 3.90 | 1.95 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | -0.07 | 0.00 | -0.19 | 6/25/2026 | 7/28/2026 4:00:02 PM EST |
| 320.00 | 0.25 | 7.20 | 3.73 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.58 | -0.11 | 0.00 | -0.22 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 330.00 | 1.55 | 8.60 | 5.08 | 5.82 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.60 | -0.14 | 0.00 | -0.26 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 340.00 | 4.10 | 7.00 | 5.55 | 4.60 | -1.40 | -23.34% | 0.02 | 5 | 506 | 0.56 | -0.18 | 0.00 | -0.30 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 350.00 | 5.10 | 9.50 | 7.30 | 7.80 | -2.16 | -21.69% | 0.02 | 2 | 6 | 0.53 | -0.23 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 360.00 | 5.60 | 12.20 | 8.90 | 16.97 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.49 | -0.29 | 0.01 | -0.37 | 7/20/2026 | 7/28/2026 4:00:02 PM EST |
| 370.00 | 11.30 | 15.90 | 13.60 | 13.30 | -0.20 | -1.49% | 0.04 | 2 | 12 | 0.52 | -0.36 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 380.00 | 13.00 | 19.60 | 16.30 | 16.10 | -5.00 | -23.70% | 0.04 | 270 | 122 | 0.47 | -0.44 | 0.01 | -0.40 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 390.00 | 18.50 | 24.20 | 21.35 | 20.90 | -70.10 | -77.04% | 0.05 | 1 | 10 | 0.46 | -0.52 | 0.01 | -0.39 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 400.00 | 23.20 | 30.30 | 26.75 | % | 0.07 | 0 | 0 | 0.44 | -0.61 | 0.01 | -0.37 | 7/28/2026 4:00:02 PM EST | |||
| 410.00 | 29.80 | 35.90 | 32.85 | % | 0.08 | 0 | 0 | 0.42 | -0.69 | 0.01 | -0.33 | 7/28/2026 4:00:02 PM EST | |||
| 420.00 | 37.10 | 43.60 | 40.35 | % | 0.10 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.29 | 7/28/2026 4:00:02 PM EST | |||
| 430.00 | 45.10 | 51.50 | 48.30 | % | 0.11 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.24 | 7/28/2026 4:00:02 PM EST | |||
| 440.00 | 54.30 | 59.00 | 56.65 | % | 0.13 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.20 | 7/28/2026 4:00:02 PM EST | |||
| 450.00 | 62.80 | 69.00 | 65.90 | % | 0.15 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.17 | 7/28/2026 4:00:02 PM EST | |||
| 460.00 | 72.00 | 78.20 | 75.10 | % | 0.16 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.13 | 7/28/2026 4:00:02 PM EST | |||
| 470.00 | 82.10 | 87.80 | 84.95 | % | 0.18 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.10 | 7/28/2026 4:00:02 PM EST | |||
| 480.00 | 91.80 | 99.80 | 95.80 | % | 0.20 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.07 | 7/28/2026 4:00:02 PM EST | |||
| 490.00 | 101.80 | 109.60 | 105.70 | % | 0.22 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.05 | 7/28/2026 4:00:02 PM EST | |||
| 500.00 | 111.80 | 119.80 | 115.80 | % | 0.23 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 7/28/2026 4:00:02 PM EST | |||
| 510.00 | 121.80 | 129.80 | 125.80 | % | 0.25 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 7/28/2026 4:00:02 PM EST | |||
| 520.00 | 131.80 | 139.60 | 135.70 | % | 0.26 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 7/28/2026 4:00:02 PM EST |