Options Chain for WATERS CORP COM (WAT) - $348.38 as of 5/5/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 175.00 | 182.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 169.40 | 178.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 164.40 | 172.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 159.70 | 167.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 154.50 | 162.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 150.10 | 157.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 144.80 | 152.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 135.10 | 142.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 124.80 | 132.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 114.50 | 122.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 240.00 | 105.20 | 112.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 250.00 | 95.20 | 102.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 260.00 | 85.40 | 92.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 270.00 | 75.00 | 82.90 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 280.00 | 65.60 | 73.10 | 70.65 | 0.00 | 0.00% | 0 | 60 | 1.10 | 0.99 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 56.20 | 63.40 | 36.10 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.97 | 0.00 | -0.13 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 46.60 | 53.90 | % | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.22 | 5/5/2025 3:59:48 PM EST | |||
| 310.00 | 37.20 | 44.10 | % | 0 | 0 | 0.82 | 0.88 | 0.01 | -0.32 | 5/5/2025 3:59:48 PM EST | |||
| 320.00 | 29.20 | 36.20 | 33.55 | -1.00 | -2.90% | 5 | 5 | 0.54 | 0.82 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 20.60 | 28.50 | 22.30 | +4.00 | +21.86% | 25 | 30 | 0.54 | 0.73 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 14.40 | 21.70 | 20.80 | +0.50 | +2.47% | 3 | 187 | 0.55 | 0.62 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 10.50 | 16.90 | 14.28 | +5.08 | +55.22% | 8 | 85 | 0.59 | 0.51 | 0.01 | -0.63 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 360.00 | 4.50 | 13.00 | 9.00 | +1.70 | +23.29% | 11 | 22 | 0.55 | 0.39 | 0.01 | -0.59 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 370.00 | 1.00 | 9.50 | 6.40 | +1.15 | +21.91% | 150 | 159 | 0.52 | 0.28 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 3.70 | 3.70 | -2.20 | -37.29% | 1 | 40 | 0.44 | 0.18 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 390.00 | 0.15 | 5.90 | 1.61 | +0.21 | +15.00% | 1 | 199 | 0.59 | 0.11 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 400.00 | 0.00 | 2.10 | 0.95 | +0.56 | +143.59% | 1 | 3 | 0.63 | 0.07 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 3.60 | 11.00 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.04 | 0.00 | -0.13 | 2/12/2025 | 5/5/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 48 | 0.74 | 0.02 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 3.40 | 7.00 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.01 | 0.00 | -0.04 | 2/12/2025 | 5/5/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.83 | 0.00 | 0.00 | -0.02 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 3.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 3.30 | 0.35 | 0.00 | 0.00% | 0 | 44 | 1.16 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 3.30 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 490.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 44 | 1.14 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 500.00 | 0.00 | 3.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |
| 520.00 | 0.00 | 3.20 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:48 PM EST |
| 540.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 62 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.20 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 4.20 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 4.20 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 3.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 3.30 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 4.20 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 4.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 4.20 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 3.10 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 0.00 | 3.10 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 3.10 | 1.85 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 3.10 | 2.15 | 0.00 | 0.00% | 0 | 18 | 1.20 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.01 | 0.00 | -0.07 | 1/28/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 0.05 | 1.00 | 0.53 | -1.82 | -77.45% | 1 | 5 | 0.56 | -0.03 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 4.80 | 1.00 | -14.50 | -93.55% | 10 | 2 | 0.75 | -0.07 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 0.70 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.12 | 0.01 | -0.32 | 2/10/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 0.40 | 7.30 | 3.90 | -7.60 | -66.09% | 1 | 6 | 0.58 | -0.18 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 1.00 | 9.50 | 8.80 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.27 | 0.01 | -0.54 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 5.20 | 13.00 | 9.00 | -3.00 | -25.00% | 310 | 20 | 0.55 | -0.38 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 13.00 | 17.50 | 12.72 | -3.48 | -21.49% | 5 | 37 | 0.61 | -0.49 | 0.01 | -0.63 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 360.00 | 15.30 | 23.00 | 18.82 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.61 | 0.01 | -0.59 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 370.00 | 22.20 | 29.10 | 25.78 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.72 | 0.01 | -0.51 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 380.00 | 30.00 | 37.70 | 32.45 | -0.80 | -2.41% | 3 | 48 | 0.59 | -0.82 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 390.00 | 38.70 | 45.80 | 42.45 | +0.90 | +2.17% | 30 | 57 | 0.70 | -0.89 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 400.00 | 48.30 | 55.00 | 80.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.93 | 0.00 | -0.20 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 410.00 | 57.90 | 65.10 | 46.10 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.96 | 0.00 | -0.13 | 2/12/2025 | 5/5/2025 3:59:48 PM EST |
| 420.00 | 67.70 | 75.00 | 56.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.08 | 11/1/2024 | 5/5/2025 3:59:48 PM EST |
| 430.00 | 77.60 | 85.20 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 440.00 | 87.60 | 95.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 450.00 | 97.70 | 105.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 460.00 | 107.50 | 115.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 470.00 | 117.50 | 125.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 480.00 | 127.40 | 135.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 490.00 | 137.40 | 145.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 500.00 | 147.40 | 155.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 520.00 | 167.40 | 175.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 540.00 | 187.40 | 195.40 | 208.60 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |