Options Chain for WATERS CORP COM (WAT) - $298.47 as of 7/25/2025 1:24:16 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 | 117.90 | 124.20 | 121.05 | % | 0.67 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 185.00 | 112.90 | 119.60 | 116.25 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 190.00 | 107.90 | 114.30 | 111.10 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 195.00 | 102.90 | 109.10 | 106.00 | % | 0.54 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 200.00 | 97.90 | 104.30 | 101.10 | 148.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 12:43:51 PM EST |
| 210.00 | 87.90 | 94.10 | 91.00 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 220.00 | 78.70 | 84.70 | 81.70 | % | 0.37 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 230.00 | 69.40 | 74.20 | 71.80 | % | 0.31 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 7/25/2025 12:43:51 PM EST | |||
| 240.00 | 58.60 | 64.40 | 61.50 | % | 0.26 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 7/25/2025 12:43:51 PM EST | |||
| 250.00 | 49.10 | 54.80 | 51.95 | 40.35 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.72 | 0.98 | 0.00 | -0.07 | 7/16/2025 | 7/25/2025 12:43:51 PM EST |
| 260.00 | 40.10 | 43.90 | 42.00 | 41.50 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.58 | 0.95 | 0.00 | -0.11 | 7/23/2025 | 7/25/2025 12:43:51 PM EST |
| 270.00 | 31.30 | 35.20 | 33.25 | 23.90 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.50 | 0.89 | 0.01 | -0.16 | 7/22/2025 | 7/25/2025 12:43:51 PM EST |
| 280.00 | 23.30 | 26.00 | 24.65 | 24.00 | -3.00 | -11.12% | 0.09 | 2 | 22 | 0.35 | 0.80 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 12:43:51 PM EST |
| 290.00 | 16.70 | 18.60 | 17.65 | 15.80 | -4.20 | -21.00% | 0.06 | 2 | 35 | 0.38 | 0.68 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 12:43:51 PM EST |
| 300.00 | 10.60 | 12.00 | 11.30 | 11.81 | +1.81 | +18.10% | 0.04 | 1 | 96 | 0.35 | 0.54 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 12:43:51 PM EST |
| 310.00 | 6.90 | 8.00 | 7.45 | 7.23 | +1.03 | +16.62% | 0.02 | 1 | 342 | 0.38 | 0.40 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 12:43:51 PM EST |
| 320.00 | 3.40 | 4.50 | 3.95 | 4.35 | +0.39 | +9.85% | 0.01 | 206 | 183 | 0.36 | 0.27 | 0.01 | -0.23 | 7/25/2025 | 7/25/2025 12:43:51 PM EST |
| 330.00 | 2.00 | 2.65 | 2.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.37 | 0.18 | 0.01 | -0.18 | 7/24/2025 | 7/25/2025 12:43:51 PM EST |
| 340.00 | 0.30 | 2.20 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.11 | 0.01 | -0.14 | 7/23/2025 | 7/25/2025 12:43:51 PM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | 0.07 | 0.00 | -0.09 | 7/23/2025 | 7/25/2025 12:43:51 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.52 | 0.04 | 0.00 | -0.06 | 7/15/2025 | 7/25/2025 12:43:51 PM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.45 | 0.02 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 12:43:51 PM EST |
| 380.00 | 0.05 | 1.50 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 12:43:51 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 7/25/2025 12:43:51 PM EST |
| 400.00 | 0.00 | 1.50 | 0.75 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/25/2025 12:43:51 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 12:43:51 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/25/2025 12:43:51 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 30.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/25/2025 12:43:51 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 12:43:51 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 460.00 | 0.00 | 1.50 | 0.75 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 12:43:51 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/25/2025 12:43:51 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/25/2025 12:43:51 PM EST |
| 490.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 12:43:51 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:51 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 520.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 540.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 560.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:51 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:51 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 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:51 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 12:43:51 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 12:43:51 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.02 | 7/16/2025 | 7/25/2025 12:43:51 PM EST |
| 240.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | -0.01 | 0.00 | -0.05 | 7/21/2025 | 7/25/2025 12:43:51 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.02 | 0.00 | -0.07 | 7/21/2025 | 7/25/2025 12:43:51 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | -0.05 | 0.00 | -0.11 | 7/23/2025 | 7/25/2025 12:43:51 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | -0.11 | 0.01 | -0.16 | 7/24/2025 | 7/25/2025 12:43:51 PM EST |
| 280.00 | 2.85 | 3.90 | 3.38 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.39 | -0.20 | 0.01 | -0.22 | 7/24/2025 | 7/25/2025 12:43:51 PM EST |
| 290.00 | 5.50 | 6.50 | 6.00 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.38 | -0.32 | 0.01 | -0.26 | 7/23/2025 | 7/25/2025 12:43:51 PM EST |
| 300.00 | 9.00 | 11.00 | 10.00 | 10.00 | -1.30 | -11.51% | 0.03 | 3 | 35 | 0.36 | -0.46 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 12:43:51 PM EST |
| 310.00 | 14.60 | 17.10 | 15.85 | 23.25 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.37 | -0.60 | 0.01 | -0.27 | 7/17/2025 | 7/25/2025 12:43:51 PM EST |
| 320.00 | 21.40 | 23.80 | 22.60 | 38.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.37 | -0.73 | 0.01 | -0.23 | 7/21/2025 | 7/25/2025 12:43:51 PM EST |
| 330.00 | 29.80 | 31.70 | 30.75 | 45.60 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.46 | -0.82 | 0.01 | -0.18 | 7/21/2025 | 7/25/2025 12:43:51 PM EST |
| 340.00 | 37.30 | 42.90 | 40.10 | 32.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.89 | 0.01 | -0.14 | 7/14/2025 | 7/25/2025 12:43:51 PM EST |
| 350.00 | 46.40 | 52.30 | 49.35 | 41.09 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.09 | 7/14/2025 | 7/25/2025 12:43:51 PM EST |
| 360.00 | 57.00 | 62.70 | 59.85 | 81.20 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.72 | -0.96 | 0.00 | -0.06 | 7/21/2025 | 7/25/2025 12:43:51 PM EST |
| 370.00 | 66.70 | 72.60 | 69.65 | 91.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.04 | 7/21/2025 | 7/25/2025 12:43:51 PM EST |
| 380.00 | 76.50 | 82.60 | 79.55 | 42.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 6/17/2025 | 7/25/2025 12:43:51 PM EST |
| 390.00 | 86.40 | 92.40 | 89.40 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 7/25/2025 12:43:51 PM EST | |||
| 400.00 | 96.40 | 102.60 | 99.50 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 410.00 | 106.60 | 112.50 | 109.55 | 85.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 12:43:51 PM EST |
| 420.00 | 116.70 | 122.60 | 119.65 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 430.00 | 126.10 | 132.50 | 129.30 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 440.00 | 136.40 | 142.60 | 139.50 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 450.00 | 146.10 | 152.60 | 149.35 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 460.00 | 156.40 | 162.60 | 159.50 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 470.00 | 166.40 | 172.50 | 169.45 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 480.00 | 176.50 | 182.50 | 179.50 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 490.00 | 186.30 | 192.60 | 189.45 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 500.00 | 195.80 | 202.60 | 199.20 | % | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 510.00 | 206.40 | 212.40 | 209.40 | % | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 520.00 | 216.40 | 222.60 | 219.50 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 540.00 | 236.40 | 242.60 | 239.50 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 560.00 | 256.40 | 262.60 | 259.50 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST | |||
| 580.00 | 276.40 | 282.60 | 279.50 | % | 0.48 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:51 PM EST |