Options Chain for WATSCO INC COM (WSO) - $442.37 as of 6/6/2025 2:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 151.80 | 160.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 300.00 | 141.90 | 150.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 310.00 | 131.80 | 140.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 320.00 | 121.90 | 130.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 330.00 | 111.90 | 120.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 340.00 | 101.80 | 110.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 350.00 | 92.10 | 100.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 360.00 | 82.00 | 90.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:53 PM EST | |||
| 370.00 | 72.40 | 81.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 6/6/2025 3:59:53 PM EST | |||
| 380.00 | 62.60 | 71.00 | 104.50 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.99 | 0.00 | -0.15 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 390.00 | 52.70 | 60.20 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.16 | 6/6/2025 3:59:53 PM EST | |||
| 400.00 | 43.00 | 49.70 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.21 | 6/6/2025 3:59:53 PM EST | |||
| 410.00 | 33.50 | 41.00 | 77.80 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.91 | 0.01 | -0.29 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 420.00 | 24.50 | 32.00 | 68.90 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.84 | 0.01 | -0.36 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 430.00 | 15.30 | 23.80 | 61.50 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.75 | 0.01 | -0.41 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 440.00 | 10.60 | 17.00 | 13.12 | +0.02 | +0.16% | 2 | 24 | 0.28 | 0.62 | 0.02 | -0.43 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 450.00 | 7.40 | 10.00 | 5.00 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.46 | 0.02 | -0.40 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 460.00 | 0.10 | 8.50 | 3.72 | -0.36 | -8.83% | 6 | 36 | 0.24 | 0.30 | 0.01 | -0.31 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 470.00 | 0.85 | 3.40 | 1.61 | -1.39 | -46.34% | 1 | 157 | 0.26 | 0.16 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 4.80 | 2.15 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.08 | 0.01 | -0.12 | 5/29/2025 | 6/6/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 4.80 | 1.67 | 0.00 | 0.00% | 0 | 141 | 0.53 | 0.04 | 0.00 | -0.06 | 5/29/2025 | 6/6/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 4.60 | 1.34 | 0.00 | 0.00% | 0 | 135 | 0.59 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 6/6/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 4.40 | 3.76 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 4.40 | 1.22 | 0.00 | 0.00% | 0 | 200 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 4.30 | 0.97 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 4.30 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 640.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:53 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 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 4.40 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/6/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 4.50 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.03 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 380.00 | 0.15 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.01 | 0.00 | -0.15 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.02 | 0.00 | -0.16 | 5/20/2025 | 6/6/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.04 | 0.00 | -0.21 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
| 410.00 | 0.60 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.09 | 0.01 | -0.29 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 420.00 | 0.15 | 3.10 | 2.30 | -3.60 | -61.02% | 1 | 7 | 0.25 | -0.16 | 0.01 | -0.36 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 430.00 | 0.55 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.25 | 0.01 | -0.41 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 440.00 | 3.50 | 9.90 | 8.72 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.38 | 0.02 | -0.43 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 450.00 | 7.60 | 15.30 | 12.10 | -3.51 | -22.49% | 1 | 23 | 0.28 | -0.54 | 0.02 | -0.40 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 460.00 | 15.10 | 21.10 | 26.00 | 0.00 | 0.00% | 0 | 148 | 0.36 | -0.70 | 0.01 | -0.31 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 470.00 | 22.80 | 28.80 | 28.20 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.84 | 0.01 | -0.20 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 480.00 | 32.00 | 38.10 | 18.70 | 0.00 | 0.00% | 0 | 72 | 0.49 | -0.92 | 0.01 | -0.12 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 490.00 | 41.60 | 47.80 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.06 | 5/12/2025 | 6/6/2025 3:59:53 PM EST |
| 500.00 | 51.70 | 58.90 | 58.24 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 510.00 | 60.70 | 68.90 | 68.27 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 520.00 | 70.50 | 78.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 530.00 | 80.50 | 88.90 | 65.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 540.00 | 90.50 | 98.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 550.00 | 100.50 | 108.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 560.00 | 110.50 | 118.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 570.00 | 120.50 | 128.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 580.00 | 130.60 | 138.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 590.00 | 140.50 | 148.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 600.00 | 150.50 | 158.90 | 131.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 610.00 | 160.50 | 168.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 620.00 | 170.50 | 178.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 630.00 | 180.60 | 188.90 | 161.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
| 640.00 | 190.50 | 198.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 650.00 | 200.50 | 208.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST |