Options Chain for WATERS CORP COM (WAT) - $343.47 as of 10/29/2025 9:27:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 175.60 | 182.10 | 178.85 | % | 1.08 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 170.00 | 170.20 | 178.00 | 174.10 | % | 1.02 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 175.00 | 165.00 | 173.00 | 169.00 | % | 0.97 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 160.10 | 167.10 | 163.60 | % | 0.91 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 185.00 | 155.20 | 162.20 | 158.70 | % | 0.86 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 150.60 | 157.20 | 153.90 | % | 0.81 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 195.00 | 145.10 | 152.20 | 148.65 | % | 0.76 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 140.30 | 147.20 | 143.75 | % | 0.72 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 130.20 | 137.30 | 133.75 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 220.00 | 120.20 | 127.60 | 123.90 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 230.00 | 110.30 | 117.50 | 113.90 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.04 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 100.50 | 107.60 | 104.05 | % | 0.43 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.05 | 10/29/2025 4:00:03 PM EST | |||
| 250.00 | 90.90 | 97.90 | 94.40 | 41.42 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.07 | 8/5/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 81.10 | 88.00 | 84.55 | 77.08 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.12 | 10/15/2025 | 10/29/2025 4:00:03 PM EST |
| 270.00 | 71.70 | 78.40 | 75.05 | 32.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.87 | 0.95 | 0.00 | -0.15 | 8/21/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 62.20 | 68.80 | 65.50 | 45.72 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.79 | 0.93 | 0.00 | -0.19 | 10/2/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 52.60 | 59.60 | 56.10 | 48.33 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.73 | 0.90 | 0.00 | -0.23 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 300.00 | 43.80 | 50.40 | 47.10 | 37.30 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.67 | 0.83 | 0.00 | -0.32 | 10/3/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 34.80 | 42.30 | 38.55 | 53.73 | 0.00 | 0.00% | 0.12 | 0 | 164 | 0.44 | 0.79 | 0.01 | -0.34 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 27.00 | 33.50 | 30.25 | 24.70 | 0.00 | 0.00% | 0.09 | 0 | 532 | 0.44 | 0.73 | 0.01 | -0.37 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 19.60 | 27.00 | 23.30 | 28.70 | 0.00 | 0.00% | 0.07 | 0 | 319 | 0.43 | 0.66 | 0.01 | -0.37 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 340.00 | 13.60 | 20.30 | 16.95 | 23.03 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.42 | 0.58 | 0.01 | -0.37 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 9.30 | 15.40 | 12.35 | 14.25 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.42 | 0.47 | 0.01 | -0.35 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 360.00 | 3.00 | 11.40 | 7.20 | 12.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.37 | 0.35 | 0.01 | -0.29 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 1.45 | 9.10 | 5.28 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | 0.24 | 0.01 | -0.23 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 1.75 | 4.80 | 3.28 | 3.40 | -0.20 | -5.56% | 0.01 | 1 | 142 | 0.39 | 0.14 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 390.00 | 0.05 | 7.70 | 3.88 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.42 | 0.07 | 0.00 | -0.09 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 400.00 | 0.05 | 7.40 | 3.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.47 | 0.03 | 0.00 | -0.05 | 8/8/2025 | 10/29/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 13.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.02 | 0.00 | -0.03 | 4/14/2025 | 10/29/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/29/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/29/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/29/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/29/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/29/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 10/29/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | -0.03 | 7/16/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | -0.04 | 9/9/2025 | 10/29/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.05 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.09 | -0.01 | 0.00 | -0.07 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 0.05 | 4.80 | 2.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.71 | -0.03 | 0.00 | -0.12 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 270.00 | 0.10 | 7.30 | 3.70 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 558 | 0.72 | -0.05 | 0.00 | -0.15 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.72 | -0.07 | 0.00 | -0.19 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.70 | -0.10 | 0.00 | -0.23 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 300.00 | 0.05 | 4.90 | 2.48 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.42 | -0.17 | 0.00 | -0.32 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 0.50 | 7.80 | 4.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.45 | -0.21 | 0.01 | -0.34 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 1.60 | 8.50 | 5.05 | 4.12 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.41 | -0.27 | 0.01 | -0.37 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 4.50 | 13.30 | 8.90 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | -0.34 | 0.01 | -0.37 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 340.00 | 8.20 | 15.80 | 12.00 | 45.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.42 | 0.01 | -0.37 | 8/19/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 13.30 | 21.50 | 17.40 | % | 0.05 | 0 | 0 | 0.43 | -0.53 | 0.01 | -0.35 | 10/29/2025 4:00:03 PM EST | |||
| 360.00 | 19.50 | 26.60 | 23.05 | 19.62 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.65 | 0.01 | -0.29 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 26.00 | 34.60 | 30.30 | 62.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.23 | 4/7/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 35.60 | 42.00 | 38.80 | % | 0.10 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.15 | 10/29/2025 4:00:03 PM EST | |||
| 390.00 | 44.70 | 51.00 | 47.85 | % | 0.12 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.09 | 10/29/2025 4:00:03 PM EST | |||
| 400.00 | 53.30 | 60.70 | 57.00 | % | 0.14 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.05 | 10/29/2025 4:00:03 PM EST | |||
| 410.00 | 62.60 | 70.60 | 66.60 | % | 0.16 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 420.00 | 73.40 | 80.40 | 76.90 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 430.00 | 82.40 | 90.60 | 86.50 | 80.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 6/4/2025 | 10/29/2025 4:00:03 PM EST |
| 440.00 | 93.60 | 100.10 | 96.85 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 450.00 | 102.70 | 110.10 | 106.40 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 460.00 | 112.70 | 120.10 | 116.40 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 470.00 | 122.70 | 129.70 | 126.20 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 480.00 | 132.70 | 140.20 | 136.45 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 490.00 | 142.70 | 149.90 | 146.30 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 500.00 | 153.90 | 159.80 | 156.85 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 510.00 | 163.60 | 170.20 | 166.90 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 520.00 | 173.60 | 180.60 | 177.10 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 540.00 | 193.60 | 200.50 | 197.05 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |