Options Chain for WATERS CORP COM (WAT) - $366.73 as of 5/29/2026 8:26:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 184.00 | 193.40 | 188.70 | % | 0.97 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 200.00 | 179.00 | 188.40 | 183.70 | 107.40 | 0.00 | 0.00% | 0.92 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:03 PM EST |
| 210.00 | 169.50 | 178.40 | 173.95 | % | 0.83 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 220.00 | 159.50 | 168.40 | 163.95 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 230.00 | 149.30 | 158.40 | 153.85 | % | 0.67 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 240.00 | 139.10 | 148.40 | 143.75 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 250.00 | 130.00 | 138.40 | 134.20 | % | 0.54 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 260.00 | 120.00 | 128.50 | 124.25 | % | 0.48 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 270.00 | 110.00 | 118.50 | 114.25 | % | 0.42 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 5/29/2026 2:59:03 PM EST | |||
| 280.00 | 100.00 | 108.60 | 104.30 | % | 0.37 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 5/29/2026 2:59:03 PM EST | |||
| 290.00 | 90.00 | 98.50 | 94.25 | % | 0.33 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.08 | 5/29/2026 2:59:03 PM EST | |||
| 300.00 | 80.00 | 88.80 | 84.40 | 41.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.88 | 0.97 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 2:59:03 PM EST |
| 310.00 | 70.30 | 76.70 | 73.50 | 36.56 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.81 | 0.97 | 0.00 | -0.05 | 5/5/2026 | 5/29/2026 2:59:03 PM EST |
| 320.00 | 60.70 | 66.80 | 63.75 | 26.85 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.70 | 0.96 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 330.00 | 51.20 | 57.20 | 54.20 | 34.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.65 | 0.92 | 0.00 | -0.14 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 340.00 | 42.30 | 48.60 | 45.45 | 46.80 | +21.11 | +82.18% | 0.13 | 7 | 89 | 0.47 | 0.85 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 350.00 | 33.00 | 40.00 | 36.50 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.40 | 0.82 | 0.01 | -0.23 | 5/21/2026 | 5/29/2026 2:59:03 PM EST |
| 360.00 | 25.10 | 32.10 | 28.60 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.41 | 0.76 | 0.01 | -0.26 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 370.00 | 17.50 | 24.10 | 20.80 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.40 | 0.67 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 380.00 | 11.00 | 17.50 | 14.25 | 7.15 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.39 | 0.56 | 0.01 | -0.32 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 390.00 | 6.30 | 12.30 | 9.30 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.34 | 0.44 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 400.00 | 3.60 | 9.20 | 6.40 | 6.00 | +4.81 | +404.21% | 0.02 | 4 | 2 | 0.36 | 0.30 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 410.00 | 0.15 | 5.20 | 2.68 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.14 | 0.01 | -0.13 | 4/22/2026 | 5/29/2026 2:59:03 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.11 | 5/29/2026 2:59:03 PM EST | |||
| 430.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.04 | 5/29/2026 2:59:03 PM EST | |||
| 440.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 450.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 460.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 470.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/29/2026 2:59:03 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 2:59:03 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 4.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/29/2026 2:59:03 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 5/29/2026 2:59:03 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.06 | 5/15/2026 | 5/29/2026 2:59:03 PM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.08 | 5/18/2026 | 5/29/2026 2:59:03 PM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | -0.03 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 2:59:03 PM EST |
| 310.00 | 0.05 | 4.80 | 2.43 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.03 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 8.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.04 | 0.00 | -0.12 | 5/18/2026 | 5/29/2026 2:59:03 PM EST |
| 330.00 | 0.05 | 6.00 | 3.03 | 9.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.08 | 0.00 | -0.14 | 5/21/2026 | 5/29/2026 2:59:03 PM EST |
| 340.00 | 0.40 | 3.00 | 1.70 | 2.05 | -1.95 | -48.75% | 0.01 | 2 | 7 | 0.40 | -0.15 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 350.00 | 1.70 | 5.00 | 3.35 | 3.05 | -5.46 | -64.16% | 0.01 | 2 | 2 | 0.42 | -0.18 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 360.00 | 3.00 | 8.70 | 5.85 | 7.85 | -4.75 | -37.70% | 0.02 | 1 | 1 | 0.43 | -0.24 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 370.00 | 5.70 | 11.10 | 8.40 | % | 0.02 | 0 | 0 | 0.40 | -0.33 | 0.01 | -0.30 | 5/29/2026 2:59:03 PM EST | |||
| 380.00 | 8.60 | 14.70 | 11.65 | % | 0.03 | 0 | 0 | 0.38 | -0.44 | 0.01 | -0.32 | 5/29/2026 2:59:03 PM EST | |||
| 390.00 | 13.70 | 18.90 | 16.30 | % | 0.04 | 0 | 0 | 0.36 | -0.56 | 0.01 | -0.30 | 5/29/2026 2:59:03 PM EST | |||
| 400.00 | 19.30 | 25.50 | 22.40 | 50.82 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.33 | -0.69 | 0.01 | -0.25 | 5/6/2026 | 5/29/2026 2:59:03 PM EST |
| 410.00 | 26.50 | 33.00 | 29.75 | % | 0.07 | 0 | 0 | 0.29 | -0.86 | 0.01 | -0.13 | 5/29/2026 2:59:03 PM EST | |||
| 420.00 | 35.70 | 41.80 | 38.75 | % | 0.09 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.11 | 5/29/2026 2:59:03 PM EST | |||
| 430.00 | 44.70 | 51.00 | 47.85 | % | 0.11 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 5/29/2026 2:59:03 PM EST | |||
| 440.00 | 54.20 | 59.20 | 56.70 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 450.00 | 62.30 | 69.40 | 65.85 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 460.00 | 71.80 | 81.00 | 76.40 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 470.00 | 81.80 | 91.00 | 86.40 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST |