Options Chain for WATERS CORP COM (WAT) - $368.16 as of 12/20/2024 9:17:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 124.00 | 133.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 250.00 | 114.00 | 123.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 260.00 | 104.00 | 112.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 270.00 | 94.00 | 103.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 280.00 | 84.00 | 92.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 290.00 | 74.30 | 80.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 12/20/2024 4:00:05 PM EST | |||
| 300.00 | 64.50 | 70.80 | 66.31 | % | 4 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 12/20/2024 | 12/20/2024 4:00:05 PM EST | |
| 310.00 | 55.00 | 62.80 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.06 | 12/20/2024 4:00:05 PM EST | |||
| 320.00 | 45.20 | 52.70 | 74.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.09 | 11/27/2024 | 12/20/2024 4:00:05 PM EST |
| 330.00 | 36.40 | 43.50 | % | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.19 | 12/20/2024 4:00:05 PM EST | |||
| 340.00 | 27.00 | 33.80 | % | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.21 | 12/20/2024 4:00:05 PM EST | |||
| 350.00 | 19.30 | 25.00 | % | 0 | 0 | 0.20 | 0.78 | 0.01 | -0.23 | 12/20/2024 4:00:05 PM EST | |||
| 360.00 | 13.90 | 18.90 | 11.90 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.66 | 0.01 | -0.25 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 370.00 | 8.80 | 13.30 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.52 | 0.01 | -0.24 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 380.00 | 4.20 | 8.20 | 6.43 | -5.46 | -45.93% | 15 | 20 | 0.25 | 0.37 | 0.01 | -0.20 | 12/20/2024 | 12/20/2024 4:00:05 PM EST |
| 390.00 | 1.10 | 6.60 | 2.80 | -0.63 | -18.37% | 123 | 8 | 0.29 | 0.24 | 0.01 | -0.16 | 12/20/2024 | 12/20/2024 4:00:05 PM EST |
| 400.00 | 0.25 | 4.60 | 2.38 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.14 | 0.01 | -0.11 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 410.00 | 0.05 | 4.80 | 6.12 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.08 | 0.01 | -0.07 | 12/11/2024 | 12/20/2024 4:00:05 PM EST |
| 420.00 | 0.00 | 4.40 | % | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.04 | 12/20/2024 4:00:05 PM EST | |||
| 430.00 | 0.00 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.02 | 0.00 | -0.02 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 440.00 | 0.00 | 3.00 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 12/20/2024 4:00:05 PM EST | |||
| 450.00 | 0.00 | 3.00 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 460.00 | 0.00 | 3.00 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 470.00 | 0.00 | 3.70 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 480.00 | 0.00 | 3.60 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 490.00 | 0.00 | 3.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 500.00 | 0.00 | 1.70 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 510.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:05 PM EST |
| 520.00 | 0.00 | 2.20 | 0.13 | % | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 12/20/2024 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.05 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 310.00 | 0.00 | 3.20 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.02 | 0.00 | -0.06 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 320.00 | 0.00 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.04 | 0.00 | -0.09 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 330.00 | 0.20 | 3.10 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.08 | 0.00 | -0.19 | 11/21/2024 | 12/20/2024 4:00:05 PM EST |
| 340.00 | 1.45 | 9.30 | 2.40 | +1.13 | +88.98% | 17 | 2 | 0.37 | -0.14 | 0.01 | -0.21 | 12/20/2024 | 12/20/2024 4:00:05 PM EST |
| 350.00 | 2.65 | 7.10 | 8.16 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.22 | 0.01 | -0.23 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 360.00 | 6.40 | 10.50 | 11.03 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.34 | 0.01 | -0.25 | 12/18/2024 | 12/20/2024 4:00:05 PM EST |
| 370.00 | 8.60 | 16.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.48 | 0.01 | -0.24 | 12/11/2024 | 12/20/2024 4:00:05 PM EST |
| 380.00 | 14.70 | 21.90 | 23.89 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.63 | 0.01 | -0.20 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 390.00 | 20.20 | 27.60 | 12.50 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.76 | 0.01 | -0.16 | 12/11/2024 | 12/20/2024 4:00:05 PM EST |
| 400.00 | 29.50 | 37.00 | % | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.11 | 12/20/2024 4:00:05 PM EST | |||
| 410.00 | 38.50 | 47.00 | 50.45 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.92 | 0.01 | -0.07 | 12/19/2024 | 12/20/2024 4:00:05 PM EST |
| 420.00 | 48.40 | 57.00 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.04 | 12/20/2024 4:00:05 PM EST | |||
| 430.00 | 58.60 | 67.00 | 39.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 12/10/2024 | 12/20/2024 4:00:05 PM EST |
| 440.00 | 68.10 | 77.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/20/2024 4:00:05 PM EST | |||
| 450.00 | 77.80 | 87.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 460.00 | 87.70 | 97.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 470.00 | 97.80 | 107.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 480.00 | 108.00 | 117.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 490.00 | 117.80 | 127.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 500.00 | 127.80 | 137.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 510.00 | 138.60 | 146.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:05 PM EST | |||
| 520.00 | 148.50 | 157.00 | 127.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 4:00:05 PM EST |