Options Chain for WATSCO INC COM (WSO) - $355.86 as of 12/3/2025 9:01:01 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 | 122.50 | 129.90 | 126.20 | % | 0.55 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 240.00 | 112.70 | 120.10 | 116.40 | % | 0.49 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 250.00 | 102.70 | 110.20 | 106.45 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 260.00 | 92.80 | 100.10 | 96.45 | 231.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:01 PM EST |
| 270.00 | 82.80 | 90.00 | 86.40 | 222.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:01 PM EST |
| 280.00 | 73.00 | 80.10 | 76.55 | % | 0.27 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 290.00 | 63.10 | 70.40 | 66.75 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 300.00 | 53.40 | 60.90 | 57.15 | 73.26 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.84 | 0.94 | 0.00 | -0.12 | 10/29/2025 | 12/3/2025 4:00:01 PM EST |
| 310.00 | 43.60 | 51.50 | 47.55 | 66.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.75 | 0.92 | 0.00 | -0.13 | 10/29/2025 | 12/3/2025 4:00:01 PM EST |
| 320.00 | 34.20 | 41.40 | 37.80 | 59.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | 0.91 | 0.01 | -0.11 | 10/29/2025 | 12/3/2025 4:00:01 PM EST |
| 330.00 | 25.00 | 33.00 | 29.00 | 16.86 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | 0.80 | 0.01 | -0.24 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 340.00 | 16.60 | 24.20 | 20.40 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.51 | 0.74 | 0.01 | -0.21 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 350.00 | 8.70 | 14.60 | 11.65 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | 0.61 | 0.02 | -0.23 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 360.00 | 5.40 | 8.30 | 6.85 | 5.60 | +2.60 | +86.67% | 0.02 | 102 | 235 | 0.31 | 0.42 | 0.02 | -0.23 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 370.00 | 1.90 | 7.80 | 4.85 | 3.00 | -16.65 | -84.74% | 0.01 | 1 | 4 | 0.35 | 0.26 | 0.02 | -0.21 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 11.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.15 | 0.01 | -0.16 | 10/30/2025 | 12/3/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.08 | 0.01 | -0.11 | 10/29/2025 | 12/3/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.05 | 0.00 | -0.08 | 10/30/2025 | 12/3/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.02 | 0.00 | -0.04 | 10/30/2025 | 12/3/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 12/3/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 12/3/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 25.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 14.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 48.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 43.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/3/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.52 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/3/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 22.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/3/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/3/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 4:00:01 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 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/3/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 4:00:01 PM EST |
| 300.00 | 0.05 | 4.80 | 2.43 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.06 | 0.00 | -0.12 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 310.00 | 0.05 | 6.80 | 3.43 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.54 | -0.08 | 0.00 | -0.13 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.58 | -0.09 | 0.01 | -0.11 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 330.00 | 0.20 | 5.50 | 2.85 | 7.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | -0.20 | 0.01 | -0.24 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 340.00 | 1.15 | 8.80 | 4.98 | 9.78 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.36 | -0.26 | 0.01 | -0.21 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 350.00 | 2.85 | 10.70 | 6.78 | 7.26 | -3.54 | -32.78% | 0.02 | 1 | 21 | 0.30 | -0.39 | 0.02 | -0.23 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 360.00 | 6.50 | 14.30 | 10.40 | 10.80 | -14.17 | -56.75% | 0.03 | 1 | 4 | 0.25 | -0.58 | 0.02 | -0.23 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 370.00 | 15.10 | 20.70 | 17.90 | 15.93 | -7.27 | -31.34% | 0.05 | 1 | 9 | 0.26 | -0.74 | 0.02 | -0.21 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 380.00 | 21.80 | 28.80 | 25.30 | 38.74 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | -0.85 | 0.01 | -0.16 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 390.00 | 30.50 | 38.00 | 34.25 | 50.21 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.11 | 11/17/2025 | 12/3/2025 4:00:01 PM EST |
| 400.00 | 40.10 | 47.60 | 43.85 | 40.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.08 | 10/13/2025 | 12/3/2025 4:00:01 PM EST |
| 410.00 | 50.00 | 57.50 | 53.75 | 48.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 10/13/2025 | 12/3/2025 4:00:01 PM EST |
| 420.00 | 60.00 | 67.50 | 63.75 | 22.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/14/2025 | 12/3/2025 4:00:01 PM EST |
| 430.00 | 70.00 | 77.50 | 73.75 | 37.73 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/30/2025 | 12/3/2025 4:00:01 PM EST |
| 440.00 | 80.20 | 87.50 | 83.85 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 450.00 | 90.10 | 97.50 | 93.80 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 460.00 | 100.90 | 107.50 | 104.20 | 23.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 4:00:01 PM EST |
| 470.00 | 110.10 | 117.50 | 113.80 | 27.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 4:00:01 PM EST |
| 480.00 | 120.10 | 127.50 | 123.80 | 47.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 4:00:01 PM EST |
| 490.00 | 130.10 | 137.50 | 133.80 | 50.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 4:00:01 PM EST |
| 500.00 | 140.10 | 147.50 | 143.80 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 510.00 | 150.10 | 157.50 | 153.80 | 71.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/3/2025 4:00:01 PM EST |
| 520.00 | 160.50 | 167.50 | 164.00 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 530.00 | 170.30 | 177.50 | 173.90 | 94.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/3/2025 4:00:01 PM EST |
| 540.00 | 180.20 | 187.50 | 183.85 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 550.00 | 190.50 | 197.50 | 194.00 | % | 0.35 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 560.00 | 200.10 | 207.50 | 203.80 | % | 0.36 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 570.00 | 210.30 | 217.50 | 213.90 | 118.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:01 PM EST |
| 580.00 | 220.30 | 227.50 | 223.90 | % | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 590.00 | 230.10 | 237.50 | 233.80 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 600.00 | 240.10 | 247.50 | 243.80 | 142.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:01 PM EST |
| 620.00 | 260.50 | 267.50 | 264.00 | 130.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 4:00:01 PM EST |
| 640.00 | 280.40 | 287.50 | 283.95 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 660.00 | 300.40 | 307.50 | 303.95 | 195.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 4:00:01 PM EST |
| 680.00 | 320.30 | 327.50 | 323.90 | % | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 700.00 | 340.50 | 347.50 | 344.00 | % | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 720.00 | 360.10 | 367.50 | 363.80 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 740.00 | 380.50 | 387.50 | 384.00 | % | 0.52 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 760.00 | 400.20 | 407.50 | 403.85 | % | 0.53 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 780.00 | 420.10 | 427.50 | 423.80 | % | 0.54 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |