Options Chain for WATSCO INC COM (WSO)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 147.70 | 152.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 125.00 | 142.70 | 147.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 130.00 | 137.80 | 141.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 135.00 | 132.60 | 136.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 140.00 | 127.60 | 131.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 145.00 | 122.90 | 126.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 150.00 | 118.00 | 121.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 155.00 | 112.70 | 117.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 160.00 | 107.80 | 111.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 165.00 | 102.60 | 107.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 170.00 | 97.60 | 102.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 175.00 | 92.90 | 97.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 180.00 | 87.80 | 92.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 185.00 | 82.70 | 87.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 190.00 | 77.60 | 82.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 195.00 | 72.80 | 77.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 200.00 | 67.70 | 71.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 11/29/2022 9:00:03 PM | |||
| 210.00 | 57.70 | 61.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 11/29/2022 9:00:03 PM | |||
| 220.00 | 48.10 | 52.00 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 11/29/2022 9:00:03 PM | |||
| 230.00 | 38.10 | 42.30 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.05 | 11/29/2022 9:00:03 PM | |||
| 240.00 | 28.60 | 33.30 | 12.90 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.91 | 0.01 | -0.12 | 10/21/2022 | 11/29/2022 9:00:03 PM |
| 250.00 | 19.50 | 24.00 | 14.20 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.82 | 0.01 | -0.19 | 10/24/2022 | 11/29/2022 9:00:03 PM |
| 260.00 | 12.30 | 14.50 | 23.23 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.69 | 0.02 | -0.22 | 11/11/2022 | 11/29/2022 9:00:03 PM |
| 270.00 | 5.20 | 9.50 | 20.09 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.51 | 0.02 | -0.23 | 11/14/2022 | 11/29/2022 9:00:03 PM |
| 280.00 | 0.50 | 5.00 | 5.92 | 0.00 | 0.00% | 0 | 128 | 0.28 | 0.30 | 0.02 | -0.19 | 11/21/2022 | 11/29/2022 9:00:03 PM |
| 290.00 | 0.00 | 4.30 | 2.67 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.14 | 0.01 | -0.12 | 11/25/2022 | 11/29/2022 9:00:03 PM |
| 300.00 | 0.00 | 0.65 | 1.87 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.05 | 0.01 | -0.05 | 11/21/2022 | 11/29/2022 9:00:03 PM |
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 11/29/2022 9:00:03 PM | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 11/29/2022 9:00:03 PM | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 360.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 11/29/2022 9:00:03 PM |
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 130.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 11/29/2022 9:00:03 PM |
| 135.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 11/29/2022 9:00:03 PM |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 11/29/2022 9:00:03 PM | |||
| 210.00 | 0.00 | 4.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 10/20/2022 | 11/29/2022 9:00:03 PM |
| 220.00 | 0.05 | 0.95 | 0.35 | -7.85 | -95.74% | 20 | 1 | 0.51 | -0.01 | 0.00 | -0.03 | 11/29/2022 | 11/29/2022 9:00:03 PM |
| 230.00 | 0.00 | 4.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.03 | 0.00 | -0.05 | 10/21/2022 | 11/29/2022 9:00:03 PM |
| 240.00 | 0.80 | 1.55 | 4.50 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.09 | 0.01 | -0.12 | 11/4/2022 | 11/29/2022 9:00:03 PM |
| 250.00 | 0.10 | 3.00 | 1.81 | -0.34 | -15.82% | 2 | 2 | 0.31 | -0.18 | 0.01 | -0.19 | 11/29/2022 | 11/29/2022 9:00:03 PM |
| 260.00 | 2.25 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.31 | 0.02 | -0.22 | 11/22/2022 | 11/29/2022 9:00:03 PM |
| 270.00 | 5.50 | 9.50 | 6.10 | 0.00 | 0.00% | 0 | 170 | 0.31 | -0.49 | 0.02 | -0.23 | 11/28/2022 | 11/29/2022 9:00:03 PM |
| 280.00 | 11.70 | 15.50 | 7.50 | 0.00 | 0.00% | 0 | 45 | 0.30 | -0.70 | 0.02 | -0.19 | 11/14/2022 | 11/29/2022 9:00:03 PM |
| 290.00 | 19.10 | 23.50 | % | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.12 | 11/29/2022 9:00:03 PM | |||
| 300.00 | 28.90 | 33.00 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.05 | 11/29/2022 9:00:03 PM | |||
| 310.00 | 39.10 | 42.90 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 11/29/2022 9:00:03 PM | |||
| 320.00 | 48.60 | 52.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 11/29/2022 9:00:03 PM | |||
| 330.00 | 58.60 | 62.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 340.00 | 68.40 | 72.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 350.00 | 78.50 | 82.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 360.00 | 88.40 | 92.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 370.00 | 98.40 | 102.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 380.00 | 108.00 | 112.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM | |||
| 390.00 | 118.50 | 122.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/29/2022 9:00:03 PM |