Options Chain for WATERS CORP COM (WAT) - $295.39 as of 9/12/2025 9:36:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 117.60 | 125.00 | 121.30 | % | 0.69 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 180.00 | 112.20 | 119.60 | 115.90 | % | 0.64 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 185.00 | 107.30 | 114.60 | 110.95 | % | 0.60 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 190.00 | 102.40 | 110.00 | 106.20 | % | 0.56 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 195.00 | 97.50 | 105.00 | 101.25 | % | 0.52 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 200.00 | 92.40 | 100.00 | 96.20 | % | 0.48 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 210.00 | 82.50 | 90.00 | 86.25 | % | 0.41 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 220.00 | 72.20 | 80.00 | 76.10 | % | 0.35 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 230.00 | 62.80 | 70.00 | 66.40 | % | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 240.00 | 53.00 | 60.00 | 56.50 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 250.00 | 42.80 | 50.00 | 46.40 | 36.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:52 PM EST |
| 260.00 | 32.80 | 40.30 | 36.55 | % | 0.14 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 9/12/2025 3:59:52 PM EST | |||
| 270.00 | 23.00 | 30.10 | 26.55 | % | 0.10 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.23 | 9/12/2025 3:59:52 PM EST | |||
| 280.00 | 13.10 | 21.00 | 17.05 | 23.25 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.69 | 0.87 | 0.01 | -0.38 | 8/22/2025 | 9/12/2025 3:59:52 PM EST |
| 290.00 | 5.70 | 13.00 | 9.35 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.60 | 0.69 | 0.02 | -0.50 | 8/28/2025 | 9/12/2025 3:59:52 PM EST |
| 300.00 | 1.90 | 6.60 | 4.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | 0.43 | 0.03 | -0.51 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.50 | 0.20 | 0.02 | -0.35 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | 0.07 | 0.01 | -0.16 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.55 | 0.02 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 9/12/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.71 | -0.01 | 0.00 | -0.04 | 9/4/2025 | 9/12/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | -0.04 | 0.00 | -0.23 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 280.00 | 0.10 | 0.95 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.39 | -0.13 | 0.01 | -0.38 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 290.00 | 0.05 | 6.50 | 3.28 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | -0.31 | 0.02 | -0.50 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 300.00 | 4.30 | 10.60 | 7.45 | 5.46 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.58 | -0.57 | 0.03 | -0.51 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 310.00 | 10.70 | 18.30 | 14.50 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | -0.80 | 0.02 | -0.35 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 320.00 | 20.00 | 27.40 | 23.70 | 29.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.16 | 8/18/2025 | 9/12/2025 3:59:52 PM EST |
| 330.00 | 30.30 | 37.50 | 33.90 | % | 0.10 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.05 | 9/12/2025 3:59:52 PM EST | |||
| 340.00 | 40.00 | 47.40 | 43.70 | 40.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/28/2025 | 9/12/2025 3:59:52 PM EST |
| 350.00 | 50.00 | 57.40 | 53.70 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 360.00 | 60.00 | 67.70 | 63.85 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 370.00 | 70.20 | 77.10 | 73.65 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 380.00 | 80.40 | 87.10 | 83.75 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 390.00 | 90.30 | 97.10 | 93.70 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 400.00 | 100.20 | 107.10 | 103.65 | % | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 410.00 | 110.30 | 117.70 | 114.00 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 420.00 | 120.00 | 127.50 | 123.75 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 430.00 | 130.00 | 137.10 | 133.55 | % | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |