Options Chain for WATERS CORP COM (WAT) - $328.66 as of 2/20/2026 4:07:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 79.90 | 86.30 | 83.10 | 79.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 260.00 | 70.20 | 76.60 | 73.40 | 69.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 270.00 | 60.60 | 67.00 | 63.80 | % | 0.24 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 280.00 | 51.00 | 56.30 | 53.65 | 40.22 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.56 | 0.97 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 290.00 | 41.70 | 48.00 | 44.85 | % | 0.15 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.08 | 2/20/2026 4:00:02 PM EST | |||
| 300.00 | 32.40 | 38.80 | 35.60 | 36.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | 0.86 | 0.01 | -0.13 | 2/10/2026 | 2/20/2026 4:00:02 PM EST |
| 310.00 | 24.20 | 30.10 | 27.15 | 26.00 | +2.60 | +11.12% | 0.09 | 1 | 13 | 0.34 | 0.79 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 320.00 | 17.00 | 21.80 | 19.40 | 17.62 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | 0.69 | 0.01 | -0.19 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 330.00 | 10.90 | 15.10 | 13.00 | 10.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.31 | 0.56 | 0.01 | -0.21 | 2/18/2026 | 2/20/2026 4:00:02 PM EST |
| 340.00 | 6.50 | 9.70 | 8.10 | 8.00 | +0.40 | +5.27% | 0.02 | 42 | 77 | 0.30 | 0.42 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 350.00 | 3.70 | 6.90 | 5.30 | 5.00 | +0.95 | +23.46% | 0.02 | 1 | 6 | 0.31 | 0.30 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 360.00 | 0.05 | 7.30 | 3.68 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.19 | 0.01 | -0.14 | 2/11/2026 | 2/20/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.10 | 2/20/2026 4:00:02 PM EST | |||
| 380.00 | 0.45 | 1.95 | 1.20 | 0.50 | -0.60 | -54.55% | 0.00 | 1 | 7 | 0.34 | 0.06 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 390.00 | 0.10 | 2.25 | 1.18 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.03 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.02 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 8.36 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.04 | 2/20/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 2/20/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.03 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:02 PM EST |
| 290.00 | 1.55 | 6.60 | 4.08 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.51 | -0.07 | 0.00 | -0.08 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 300.00 | 0.90 | 4.10 | 2.50 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.35 | -0.14 | 0.01 | -0.13 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 310.00 | 2.45 | 5.70 | 4.08 | 7.28 | +0.98 | +15.56% | 0.01 | 1 | 302 | 0.34 | -0.21 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 320.00 | 5.30 | 8.60 | 6.95 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.34 | -0.31 | 0.01 | -0.19 | 2/19/2026 | 2/20/2026 4:00:02 PM EST |
| 330.00 | 8.10 | 12.30 | 10.20 | 10.00 | -3.84 | -27.75% | 0.03 | 1 | 3 | 0.32 | -0.44 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 340.00 | 13.00 | 17.90 | 15.45 | 30.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.58 | 0.01 | -0.20 | 2/17/2026 | 2/20/2026 4:00:02 PM EST |
| 350.00 | 19.00 | 25.00 | 22.00 | 31.32 | 0.00 | 0.00% | 0.06 | 0 | 211 | 0.31 | -0.70 | 0.01 | -0.18 | 2/13/2026 | 2/20/2026 4:00:02 PM EST |
| 360.00 | 27.50 | 32.60 | 30.05 | % | 0.08 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.14 | 2/20/2026 4:00:02 PM EST | |||
| 370.00 | 35.40 | 42.00 | 38.70 | 31.74 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.46 | -0.89 | 0.01 | -0.10 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 380.00 | 44.90 | 51.40 | 48.15 | 48.76 | +2.21 | +4.75% | 0.13 | 6 | 5 | 0.51 | -0.94 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:02 PM EST |
| 390.00 | 53.70 | 61.10 | 57.40 | 17.67 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 1/23/2026 | 2/20/2026 4:00:02 PM EST |
| 400.00 | 63.60 | 70.90 | 67.25 | % | 0.17 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:02 PM EST | |||
| 410.00 | 72.40 | 80.80 | 76.60 | 75.37 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 420.00 | 82.40 | 90.80 | 86.60 | 85.36 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:02 PM EST |
| 430.00 | 92.60 | 100.80 | 96.70 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 440.00 | 102.30 | 110.80 | 106.55 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 450.00 | 112.30 | 120.80 | 116.55 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 460.00 | 122.30 | 130.80 | 126.55 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 470.00 | 132.40 | 140.80 | 136.60 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 480.00 | 142.50 | 150.80 | 146.65 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 490.00 | 152.30 | 160.80 | 156.55 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 500.00 | 162.60 | 170.80 | 166.70 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 510.00 | 172.30 | 180.80 | 176.55 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 520.00 | 182.30 | 190.80 | 186.55 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST | |||
| 530.00 | 192.30 | 200.80 | 196.55 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:02 PM EST |