Options Chain for WATSCO INC COM (WSO) - $449.55 as of 9/6/2024 3:17:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 155.50 | 164.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.09 | 9/6/2024 3:59:51 PM EST | |||
| 300.00 | 145.50 | 154.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.10 | 9/6/2024 3:59:51 PM EST | |||
| 310.00 | 135.60 | 144.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.10 | 9/6/2024 3:59:51 PM EST | |||
| 320.00 | 125.60 | 134.00 | 151.04 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.10 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 330.00 | 115.60 | 123.80 | 141.04 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.11 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 340.00 | 105.70 | 114.00 | 134.28 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.11 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 350.00 | 95.80 | 104.00 | 122.44 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.12 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 360.00 | 85.80 | 94.00 | 134.14 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.12 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |
| 370.00 | 77.20 | 84.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.15 | 9/6/2024 3:59:51 PM EST | |||
| 380.00 | 67.30 | 74.40 | 90.35 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.97 | 0.00 | -0.22 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 390.00 | 57.50 | 64.70 | 95.55 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.95 | 0.00 | -0.26 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 400.00 | 47.80 | 54.50 | 99.03 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.91 | 0.00 | -0.36 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 410.00 | 38.30 | 45.40 | % | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.36 | 9/6/2024 3:59:51 PM EST | |||
| 420.00 | 29.20 | 36.60 | 91.03 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.83 | 0.01 | -0.42 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 430.00 | 20.90 | 28.40 | % | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.46 | 9/6/2024 3:59:51 PM EST | |||
| 440.00 | 16.20 | 18.00 | 33.00 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.66 | 0.01 | -0.47 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 450.00 | 10.30 | 12.10 | 11.42 | -22.48 | -66.32% | 1 | 2 | 0.31 | 0.52 | 0.01 | -0.46 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 460.00 | 5.50 | 7.90 | 28.80 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.37 | 0.01 | -0.41 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 470.00 | 2.05 | 4.70 | 5.70 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.24 | 0.01 | -0.33 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 480.00 | 0.70 | 5.30 | 2.44 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.14 | 0.01 | -0.24 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 490.00 | 0.30 | 4.10 | 1.31 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.08 | 0.01 | -0.16 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 500.00 | 0.15 | 2.70 | 9.79 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.05 | 0.00 | -0.11 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 510.00 | 0.05 | 1.50 | 0.69 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.03 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 520.00 | 0.00 | 1.50 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.01 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 530.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 540.00 | 0.00 | 1.50 | 15.57 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 550.00 | 0.00 | 1.50 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 560.00 | 0.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 570.00 | 0.00 | 1.50 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 580.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 600.00 | 0.00 | 1.50 | 1.57 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 620.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 630.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 650.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 660.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 670.00 | 0.00 | 1.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 680.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 690.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 700.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 710.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.82 | 0.00 | 0.00 | -0.09 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 300.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.10 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 310.00 | 0.00 | 0.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.10 | 9/6/2024 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.10 | 9/6/2024 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.11 | 9/6/2024 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.11 | 9/6/2024 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.12 | 9/6/2024 3:59:51 PM EST | |||
| 360.00 | 0.05 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.12 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 370.00 | 0.05 | 2.25 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.15 | 9/6/2024 3:59:51 PM EST | |||
| 380.00 | 0.05 | 4.60 | % | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.22 | 9/6/2024 3:59:51 PM EST | |||
| 390.00 | 0.15 | 3.30 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.05 | 0.00 | -0.26 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 400.00 | 0.20 | 1.10 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.09 | 0.00 | -0.36 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 410.00 | 0.40 | 5.60 | 1.22 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.11 | 0.01 | -0.36 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 420.00 | 0.80 | 6.10 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.17 | 0.01 | -0.42 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 430.00 | 2.70 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.25 | 0.01 | -0.46 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 440.00 | 5.60 | 9.00 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.34 | 0.01 | -0.47 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 450.00 | 9.10 | 13.00 | 11.11 | +6.96 | +167.72% | 1 | 2 | 0.32 | -0.48 | 0.01 | -0.46 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 460.00 | 16.10 | 18.40 | 16.10 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.63 | 0.01 | -0.41 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 470.00 | 20.10 | 28.00 | 22.85 | +11.32 | +98.18% | 1 | 4 | 0.47 | -0.76 | 0.01 | -0.33 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 480.00 | 28.00 | 34.50 | 18.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.86 | 0.01 | -0.24 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 490.00 | 37.30 | 44.20 | % | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.16 | 9/6/2024 3:59:51 PM EST | |||
| 500.00 | 47.00 | 54.00 | 23.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.00 | -0.11 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 510.00 | 57.00 | 63.90 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.08 | 9/6/2024 3:59:51 PM EST | |||
| 520.00 | 66.90 | 75.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 530.00 | 76.90 | 85.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 540.00 | 86.90 | 95.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 550.00 | 96.90 | 105.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 560.00 | 106.90 | 115.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 570.00 | 116.90 | 125.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 580.00 | 126.90 | 135.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 590.00 | 136.90 | 145.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 600.00 | 146.90 | 155.10 | 122.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 610.00 | 156.90 | 165.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 620.00 | 166.90 | 175.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 630.00 | 176.90 | 185.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 640.00 | 186.90 | 195.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 650.00 | 196.90 | 205.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 660.00 | 206.90 | 215.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 670.00 | 216.90 | 225.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 680.00 | 226.90 | 235.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 690.00 | 236.40 | 245.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 700.00 | 246.40 | 255.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 710.00 | 256.90 | 265.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |