Options Chain for WATSCO INC COM (WSO) - $341.56 as of 12/1/2025 8:46:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 108.50 | 115.10 | 111.80 | % | 0.49 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 240.00 | 98.60 | 105.30 | 101.95 | % | 0.42 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 250.00 | 88.70 | 95.30 | 92.00 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 12/1/2025 4:00:06 PM EST | |||
| 260.00 | 78.80 | 85.40 | 82.10 | 231.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.04 | 4/7/2025 | 12/1/2025 4:00:06 PM EST |
| 270.00 | 68.60 | 75.60 | 72.10 | 222.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.05 | 4/7/2025 | 12/1/2025 4:00:06 PM EST |
| 280.00 | 59.00 | 65.70 | 62.35 | % | 0.22 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.08 | 12/1/2025 4:00:06 PM EST | |||
| 290.00 | 50.10 | 56.30 | 53.20 | % | 0.18 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.12 | 12/1/2025 4:00:06 PM EST | |||
| 300.00 | 40.50 | 46.50 | 43.50 | 73.26 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.68 | 0.91 | 0.00 | -0.19 | 10/29/2025 | 12/1/2025 4:00:06 PM EST |
| 310.00 | 30.20 | 37.50 | 33.85 | 66.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | 0.85 | 0.01 | -0.25 | 10/29/2025 | 12/1/2025 4:00:06 PM EST |
| 320.00 | 21.30 | 28.70 | 25.00 | 59.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.78 | 0.01 | -0.29 | 10/29/2025 | 12/1/2025 4:00:06 PM EST |
| 330.00 | 14.40 | 20.90 | 17.65 | 16.86 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.69 | 0.01 | -0.31 | 11/19/2025 | 12/1/2025 4:00:06 PM EST |
| 340.00 | 8.00 | 14.60 | 11.30 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.33 | 0.56 | 0.02 | -0.29 | 11/21/2025 | 12/1/2025 4:00:06 PM EST |
| 350.00 | 1.40 | 10.00 | 5.70 | 7.50 | -2.50 | -25.00% | 0.02 | 2 | 4 | 0.28 | 0.38 | 0.02 | -0.24 | 12/1/2025 | 12/1/2025 4:00:06 PM EST |
| 360.00 | 0.40 | 4.50 | 2.45 | 3.21 | -0.54 | -14.40% | 0.01 | 21 | 207 | 0.25 | 0.18 | 0.01 | -0.14 | 12/1/2025 | 12/1/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 19.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | 0.06 | 0.01 | -0.06 | 10/29/2025 | 12/1/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 11.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.03 | 10/30/2025 | 12/1/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 3.00 | 1.50 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 12/1/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/1/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 3.00 | 1.50 | 4.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/1/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 3.00 | 1.50 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/1/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 3.00 | 1.50 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/1/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/1/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/1/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 3.00 | 1.50 | 25.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/1/2025 4:00:06 PM EST |
| 470.00 | 0.00 | 3.00 | 1.50 | 14.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/1/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/1/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/1/2025 4:00:06 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/1/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 48.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/1/2025 4:00:06 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 43.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/1/2025 4:00:06 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/1/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 3.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/1/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/1/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/1/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/1/2025 4:00:06 PM EST |
| 580.00 | 0.00 | 3.20 | 1.60 | 22.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/1/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/1/2025 4:00:06 PM EST |
| 600.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 4:00:06 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/1/2025 4:00:06 PM EST |
| 680.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 3.20 | 1.60 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/1/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 3.20 | 1.60 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/1/2025 4:00:06 PM EST |
| 760.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/1/2025 4:00:06 PM EST |
| 780.00 | 0.00 | 2.05 | 1.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/1/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/1/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/1/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 12/1/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 3.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.04 | 6/17/2025 | 12/1/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.01 | 0.00 | -0.05 | 6/17/2025 | 12/1/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | -0.02 | 0.00 | -0.08 | 6/26/2025 | 12/1/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | -0.04 | 0.00 | -0.12 | 6/26/2025 | 12/1/2025 4:00:06 PM EST |
| 300.00 | 0.05 | 6.80 | 3.43 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.50 | -0.09 | 0.00 | -0.19 | 11/26/2025 | 12/1/2025 4:00:06 PM EST |
| 310.00 | 0.05 | 7.50 | 3.78 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.43 | -0.15 | 0.01 | -0.25 | 11/19/2025 | 12/1/2025 4:00:06 PM EST |
| 320.00 | 0.20 | 7.90 | 4.05 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | -0.22 | 0.01 | -0.29 | 11/25/2025 | 12/1/2025 4:00:06 PM EST |
| 330.00 | 0.95 | 9.30 | 5.13 | 7.58 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.33 | -0.31 | 0.01 | -0.31 | 11/25/2025 | 12/1/2025 4:00:06 PM EST |
| 340.00 | 4.60 | 13.00 | 8.80 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.33 | -0.44 | 0.02 | -0.29 | 11/28/2025 | 12/1/2025 4:00:06 PM EST |
| 350.00 | 10.00 | 17.40 | 13.70 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.31 | -0.62 | 0.02 | -0.24 | 11/26/2025 | 12/1/2025 4:00:06 PM EST |
| 360.00 | 17.30 | 24.10 | 20.70 | 24.97 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | -0.82 | 0.01 | -0.14 | 11/17/2025 | 12/1/2025 4:00:06 PM EST |
| 370.00 | 27.10 | 31.30 | 29.20 | 23.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.38 | -0.94 | 0.01 | -0.06 | 11/11/2025 | 12/1/2025 4:00:06 PM EST |
| 380.00 | 35.40 | 42.50 | 38.95 | 53.67 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.51 | -0.98 | 0.00 | -0.03 | 11/20/2025 | 12/1/2025 4:00:06 PM EST |
| 390.00 | 45.30 | 52.40 | 48.85 | 50.21 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 12/1/2025 4:00:06 PM EST |
| 400.00 | 55.30 | 61.20 | 58.25 | 40.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/1/2025 4:00:06 PM EST |
| 410.00 | 65.40 | 72.40 | 68.90 | 48.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/1/2025 4:00:06 PM EST |
| 420.00 | 75.30 | 82.40 | 78.85 | 22.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/1/2025 4:00:06 PM EST |
| 430.00 | 85.40 | 92.60 | 89.00 | 37.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/1/2025 4:00:06 PM EST |
| 440.00 | 95.30 | 102.60 | 98.95 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 450.00 | 105.30 | 112.60 | 108.95 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 460.00 | 115.30 | 122.60 | 118.95 | 23.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/1/2025 4:00:06 PM EST |
| 470.00 | 125.30 | 132.20 | 128.75 | 27.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/1/2025 4:00:06 PM EST |
| 480.00 | 135.30 | 142.10 | 138.70 | 47.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/1/2025 4:00:06 PM EST |
| 490.00 | 145.30 | 152.10 | 148.70 | 50.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/1/2025 4:00:06 PM EST |
| 500.00 | 155.40 | 162.60 | 159.00 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 510.00 | 165.30 | 172.60 | 168.95 | 71.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/1/2025 4:00:06 PM EST |
| 520.00 | 175.40 | 182.50 | 178.95 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 530.00 | 185.40 | 192.60 | 189.00 | 94.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/1/2025 4:00:06 PM EST |
| 540.00 | 195.40 | 202.30 | 198.85 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 550.00 | 205.30 | 212.20 | 208.75 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 560.00 | 215.40 | 222.40 | 218.90 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 570.00 | 225.30 | 232.60 | 228.95 | 118.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/1/2025 4:00:06 PM EST |
| 580.00 | 235.30 | 242.40 | 238.85 | % | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 590.00 | 245.40 | 252.30 | 248.85 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 600.00 | 255.40 | 262.60 | 259.00 | 142.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/1/2025 4:00:06 PM EST |
| 620.00 | 275.30 | 282.60 | 278.95 | 130.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/1/2025 4:00:06 PM EST |
| 640.00 | 295.30 | 302.20 | 298.75 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 660.00 | 315.40 | 322.60 | 319.00 | 195.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/1/2025 4:00:06 PM EST |
| 680.00 | 335.30 | 342.60 | 338.95 | % | 0.50 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 700.00 | 355.30 | 362.60 | 358.95 | % | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 720.00 | 375.40 | 382.40 | 378.90 | % | 0.53 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 740.00 | 395.40 | 402.40 | 398.90 | % | 0.54 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 760.00 | 415.30 | 422.20 | 418.75 | % | 0.55 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST | |||
| 780.00 | 435.30 | 442.30 | 438.80 | % | 0.56 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/1/2025 4:00:06 PM EST |