Options Chain for WATSCO INC COM (WSO) - $346.40 as of 12/1/2025 12:08:45 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 | 110.90 | 118.50 | 114.70 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 240.00 | 100.90 | 108.70 | 104.80 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 250.00 | 91.00 | 98.70 | 94.85 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 12/1/2025 11:58:58 AM EST | |||
| 260.00 | 81.10 | 88.80 | 84.95 | 231.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.04 | 4/7/2025 | 12/1/2025 11:58:58 AM EST |
| 270.00 | 71.20 | 78.90 | 75.05 | 222.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.05 | 4/7/2025 | 12/1/2025 11:58:58 AM EST |
| 280.00 | 61.30 | 69.10 | 65.20 | % | 0.23 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.08 | 12/1/2025 11:58:58 AM EST | |||
| 290.00 | 51.60 | 59.40 | 55.50 | % | 0.19 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.11 | 12/1/2025 11:58:58 AM EST | |||
| 300.00 | 43.00 | 49.90 | 46.45 | 73.26 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.78 | 0.92 | 0.01 | -0.11 | 10/29/2025 | 12/1/2025 11:58:58 AM EST |
| 310.00 | 32.60 | 40.90 | 36.75 | 66.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | 0.86 | 0.01 | -0.17 | 10/29/2025 | 12/1/2025 11:58:58 AM EST |
| 320.00 | 24.10 | 32.60 | 28.35 | 59.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | 0.78 | 0.01 | -0.23 | 10/29/2025 | 12/1/2025 11:58:58 AM EST |
| 330.00 | 16.50 | 22.80 | 19.65 | 16.86 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | 0.69 | 0.01 | -0.26 | 11/19/2025 | 12/1/2025 11:58:58 AM EST |
| 340.00 | 9.80 | 16.80 | 13.30 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | 0.57 | 0.01 | -0.27 | 11/21/2025 | 12/1/2025 11:58:58 AM EST |
| 350.00 | 4.30 | 8.30 | 6.30 | 7.50 | -2.50 | -25.00% | 0.02 | 2 | 4 | 0.31 | 0.41 | 0.02 | -0.24 | 12/1/2025 | 12/1/2025 11:58:58 AM EST |
| 360.00 | 2.40 | 4.00 | 3.20 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.28 | 0.23 | 0.02 | -0.17 | 11/25/2025 | 12/1/2025 11:58:58 AM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 19.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.10 | 0.01 | -0.09 | 10/29/2025 | 12/1/2025 11:58:58 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 11.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.04 | 0.00 | -0.05 | 10/30/2025 | 12/1/2025 11:58:58 AM EST |
| 390.00 | 0.00 | 3.00 | 1.50 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 12/1/2025 11:58:58 AM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/1/2025 11:58:58 AM EST |
| 410.00 | 0.00 | 3.00 | 1.50 | 4.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/1/2025 11:58:58 AM EST |
| 420.00 | 0.00 | 3.00 | 1.50 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/1/2025 11:58:58 AM EST |
| 430.00 | 0.00 | 3.00 | 1.50 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/1/2025 11:58:58 AM EST |
| 440.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/1/2025 11:58:58 AM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/1/2025 11:58:58 AM EST |
| 460.00 | 0.00 | 3.00 | 1.50 | 25.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/1/2025 11:58:58 AM EST |
| 470.00 | 0.00 | 3.00 | 1.50 | 14.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/1/2025 11:58:58 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/1/2025 11:58:58 AM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/1/2025 11:58:58 AM 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 | 12/1/2025 11:58:58 AM EST |
| 510.00 | 0.00 | 3.00 | 1.50 | 48.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/1/2025 11:58:58 AM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 43.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/1/2025 11:58:58 AM 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 | 12/1/2025 11:58:58 AM EST |
| 540.00 | 0.00 | 3.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/1/2025 11:58:58 AM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/1/2025 11:58:58 AM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/1/2025 11:58:58 AM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/1/2025 11:58:58 AM EST |
| 580.00 | 0.00 | 3.20 | 1.60 | 22.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/1/2025 11:58:58 AM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/1/2025 11:58:58 AM EST |
| 600.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 11:58:58 AM EST |
| 620.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/1/2025 11:58:58 AM EST |
| 680.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.97 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/1/2025 11:58:58 AM EST |
| 720.00 | 0.00 | 3.20 | 1.60 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/1/2025 11:58:58 AM EST |
| 740.00 | 0.00 | 3.20 | 1.60 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/1/2025 11:58:58 AM EST |
| 760.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/1/2025 11:58:58 AM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/1/2025 11:58:58 AM 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 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/1/2025 11:58:58 AM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/1/2025 11:58:58 AM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 12/1/2025 11:58:58 AM EST |
| 260.00 | 0.00 | 3.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.04 | 6/17/2025 | 12/1/2025 11:58:58 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | -0.01 | 0.00 | -0.05 | 6/17/2025 | 12/1/2025 11:58:58 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | -0.02 | 0.00 | -0.08 | 6/26/2025 | 12/1/2025 11:58:58 AM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.04 | 0.00 | -0.11 | 6/26/2025 | 12/1/2025 11:58:58 AM EST |
| 300.00 | 0.05 | 6.80 | 3.43 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.51 | -0.08 | 0.01 | -0.11 | 11/26/2025 | 12/1/2025 11:58:58 AM EST |
| 310.00 | 0.05 | 7.50 | 3.78 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.44 | -0.14 | 0.01 | -0.17 | 11/19/2025 | 12/1/2025 11:58:58 AM EST |
| 320.00 | 0.05 | 4.10 | 2.08 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.38 | -0.22 | 0.01 | -0.23 | 11/25/2025 | 12/1/2025 11:58:58 AM EST |
| 330.00 | 1.80 | 5.90 | 3.85 | 7.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | -0.31 | 0.01 | -0.26 | 11/25/2025 | 12/1/2025 11:58:58 AM EST |
| 340.00 | 4.60 | 8.80 | 6.70 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.36 | -0.43 | 0.01 | -0.27 | 11/28/2025 | 12/1/2025 11:58:58 AM EST |
| 350.00 | 10.70 | 13.00 | 11.85 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.31 | -0.59 | 0.02 | -0.24 | 11/26/2025 | 12/1/2025 11:58:58 AM EST |
| 360.00 | 14.10 | 23.00 | 18.55 | 24.97 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.44 | -0.77 | 0.02 | -0.17 | 11/17/2025 | 12/1/2025 11:58:58 AM EST |
| 370.00 | 22.80 | 30.50 | 26.65 | 23.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | -0.90 | 0.01 | -0.09 | 11/11/2025 | 12/1/2025 11:58:58 AM EST |
| 380.00 | 32.80 | 40.00 | 36.40 | 53.67 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | -0.96 | 0.00 | -0.05 | 11/20/2025 | 12/1/2025 11:58:58 AM EST |
| 390.00 | 42.10 | 49.70 | 45.90 | 50.21 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/17/2025 | 12/1/2025 11:58:58 AM EST |
| 400.00 | 52.00 | 59.80 | 55.90 | 40.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/1/2025 11:58:58 AM EST |
| 410.00 | 62.00 | 69.90 | 65.95 | 48.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/1/2025 11:58:58 AM EST |
| 420.00 | 72.20 | 79.70 | 75.95 | 22.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/1/2025 11:58:58 AM EST |
| 430.00 | 82.10 | 89.70 | 85.90 | 37.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/1/2025 11:58:58 AM EST |
| 440.00 | 92.00 | 99.70 | 95.85 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 450.00 | 102.20 | 109.70 | 105.95 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 460.00 | 112.00 | 119.70 | 115.85 | 23.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/1/2025 11:58:58 AM EST |
| 470.00 | 122.10 | 129.70 | 125.90 | 27.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/1/2025 11:58:58 AM EST |
| 480.00 | 132.00 | 139.70 | 135.85 | 47.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/1/2025 11:58:58 AM EST |
| 490.00 | 142.00 | 149.70 | 145.85 | 50.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/1/2025 11:58:58 AM EST |
| 500.00 | 152.10 | 159.70 | 155.90 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 510.00 | 162.20 | 169.70 | 165.95 | 71.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/1/2025 11:58:58 AM EST |
| 520.00 | 172.00 | 179.70 | 175.85 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 530.00 | 182.00 | 189.70 | 185.85 | 94.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/1/2025 11:58:58 AM EST |
| 540.00 | 192.00 | 199.70 | 195.85 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 550.00 | 202.10 | 209.70 | 205.90 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 560.00 | 212.10 | 219.70 | 215.90 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 570.00 | 222.20 | 229.70 | 225.95 | 118.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/1/2025 11:58:58 AM EST |
| 580.00 | 232.00 | 239.70 | 235.85 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 590.00 | 242.00 | 249.70 | 245.85 | % | 0.42 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 600.00 | 252.20 | 259.70 | 255.95 | 142.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/1/2025 11:58:58 AM EST |
| 620.00 | 272.10 | 279.70 | 275.90 | 130.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/1/2025 11:58:58 AM EST |
| 640.00 | 292.20 | 299.70 | 295.95 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 660.00 | 312.00 | 319.70 | 315.85 | 195.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/1/2025 11:58:58 AM EST |
| 680.00 | 332.00 | 339.70 | 335.85 | % | 0.49 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 700.00 | 352.10 | 359.70 | 355.90 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 720.00 | 372.10 | 379.70 | 375.90 | % | 0.52 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 740.00 | 392.00 | 399.70 | 395.85 | % | 0.53 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 760.00 | 412.10 | 419.70 | 415.90 | % | 0.55 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST | |||
| 780.00 | 432.00 | 439.90 | 435.95 | % | 0.56 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/1/2025 11:58:58 AM EST |