Options Chain for WATSCO INC COM (WSO) - $341.24 as of 12/2/2025 9:00:52 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 | 108.20 | 115.60 | 111.90 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 240.00 | 98.30 | 105.70 | 102.00 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 250.00 | 87.90 | 95.80 | 91.85 | % | 0.37 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 12/2/2025 3:59:59 PM EST | |||
| 260.00 | 78.70 | 86.00 | 82.35 | 231.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 12/2/2025 3:59:59 PM EST |
| 270.00 | 68.20 | 76.10 | 72.15 | 222.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.05 | 4/7/2025 | 12/2/2025 3:59:59 PM EST |
| 280.00 | 58.50 | 66.40 | 62.45 | % | 0.22 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.07 | 12/2/2025 3:59:59 PM EST | |||
| 290.00 | 49.40 | 56.90 | 53.15 | % | 0.18 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.10 | 12/2/2025 3:59:59 PM EST | |||
| 300.00 | 39.60 | 47.00 | 43.30 | 73.26 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.75 | 0.91 | 0.00 | -0.15 | 10/29/2025 | 12/2/2025 3:59:59 PM EST |
| 310.00 | 30.50 | 38.00 | 34.25 | 66.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.66 | 0.85 | 0.01 | -0.21 | 10/29/2025 | 12/2/2025 3:59:59 PM EST |
| 320.00 | 21.80 | 29.00 | 25.40 | 59.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.78 | 0.01 | -0.26 | 10/29/2025 | 12/2/2025 3:59:59 PM EST |
| 330.00 | 12.90 | 21.00 | 16.95 | 16.86 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.68 | 0.01 | -0.30 | 11/19/2025 | 12/2/2025 3:59:59 PM EST |
| 340.00 | 6.00 | 14.60 | 10.30 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.32 | 0.54 | 0.02 | -0.31 | 11/21/2025 | 12/2/2025 3:59:59 PM EST |
| 350.00 | 1.20 | 9.40 | 5.30 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | 0.37 | 0.02 | -0.26 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 360.00 | 0.05 | 5.00 | 2.53 | 3.00 | -0.21 | -6.55% | 0.01 | 8 | 227 | 0.25 | 0.20 | 0.01 | -0.17 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 4.20 | 2.10 | 19.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.10 | 0.01 | -0.10 | 10/29/2025 | 12/2/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 11.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.04 | 0.00 | -0.05 | 10/30/2025 | 12/2/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 12/2/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/2/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/2/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/2/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/2/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/2/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/2/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 25.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/2/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 14.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/2/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/2/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/2/2025 3:59:59 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/2/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 48.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/2/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 43.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/2/2025 3:59:59 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/2/2025 3:59:59 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/2/2025 3:59:59 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/2/2025 3:59:59 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.58 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/2/2025 3:59:59 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/2/2025 3:59:59 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 22.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/2/2025 3:59:59 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/2/2025 3:59:59 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/2/2025 3:59:59 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 3:59:59 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 3:59:59 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 3:59:59 PM EST |
| 780.00 | 0.00 | 2.05 | 1.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 3:59:59 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 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/2/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/2/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 12/2/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.02 | 6/17/2025 | 12/2/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | -0.01 | 0.00 | -0.05 | 6/17/2025 | 12/2/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | -0.02 | 0.00 | -0.07 | 6/26/2025 | 12/2/2025 3:59:59 PM 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 | -0.10 | 6/26/2025 | 12/2/2025 3:59:59 PM EST |
| 300.00 | 0.05 | 6.00 | 3.03 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.49 | -0.09 | 0.00 | -0.15 | 11/26/2025 | 12/2/2025 3:59:59 PM EST |
| 310.00 | 0.05 | 6.30 | 3.18 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | -0.15 | 0.01 | -0.21 | 11/19/2025 | 12/2/2025 3:59:59 PM EST |
| 320.00 | 0.55 | 8.50 | 4.53 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | -0.22 | 0.01 | -0.26 | 11/25/2025 | 12/2/2025 3:59:59 PM EST |
| 330.00 | 1.15 | 9.70 | 5.43 | 7.09 | -0.49 | -6.47% | 0.02 | 1 | 11 | 0.34 | -0.32 | 0.01 | -0.30 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 340.00 | 4.30 | 12.80 | 8.55 | 9.78 | +0.98 | +11.14% | 0.03 | 1 | 34 | 0.32 | -0.46 | 0.02 | -0.31 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 350.00 | 9.20 | 17.50 | 13.35 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.28 | -0.63 | 0.02 | -0.26 | 11/26/2025 | 12/2/2025 3:59:59 PM EST |
| 360.00 | 16.90 | 24.00 | 20.45 | 24.97 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | -0.80 | 0.01 | -0.17 | 11/17/2025 | 12/2/2025 3:59:59 PM EST |
| 370.00 | 25.70 | 33.60 | 29.65 | 23.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.51 | -0.90 | 0.01 | -0.10 | 11/11/2025 | 12/2/2025 3:59:59 PM EST |
| 380.00 | 35.30 | 41.00 | 38.15 | 38.74 | -14.93 | -27.82% | 0.10 | 1 | 3 | 0.47 | -0.96 | 0.00 | -0.05 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 390.00 | 45.20 | 50.80 | 48.00 | 50.21 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 12/2/2025 3:59:59 PM EST |
| 400.00 | 54.70 | 62.00 | 58.35 | 40.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/2/2025 3:59:59 PM EST |
| 410.00 | 64.70 | 72.00 | 68.35 | 48.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/2/2025 3:59:59 PM EST |
| 420.00 | 74.70 | 82.00 | 78.35 | 22.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/2/2025 3:59:59 PM EST |
| 430.00 | 84.70 | 92.00 | 88.35 | 37.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/2/2025 3:59:59 PM EST |
| 440.00 | 94.80 | 102.00 | 98.40 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 450.00 | 104.80 | 112.00 | 108.40 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 460.00 | 114.70 | 122.00 | 118.35 | 23.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/2/2025 3:59:59 PM EST |
| 470.00 | 124.70 | 132.00 | 128.35 | 27.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/2/2025 3:59:59 PM EST |
| 480.00 | 134.70 | 142.00 | 138.35 | 47.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/2/2025 3:59:59 PM EST |
| 490.00 | 144.70 | 152.00 | 148.35 | 50.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/2/2025 3:59:59 PM EST |
| 500.00 | 154.70 | 162.00 | 158.35 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 510.00 | 164.70 | 172.00 | 168.35 | 71.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/2/2025 3:59:59 PM EST |
| 520.00 | 174.70 | 182.00 | 178.35 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 530.00 | 184.70 | 192.00 | 188.35 | 94.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/2/2025 3:59:59 PM EST |
| 540.00 | 194.70 | 202.00 | 198.35 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 550.00 | 204.70 | 212.00 | 208.35 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 560.00 | 214.70 | 222.00 | 218.35 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 570.00 | 224.70 | 232.00 | 228.35 | 118.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 3:59:59 PM EST |
| 580.00 | 234.70 | 242.00 | 238.35 | % | 0.41 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 590.00 | 244.70 | 252.00 | 248.35 | % | 0.42 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 600.00 | 254.70 | 262.00 | 258.35 | 142.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 3:59:59 PM EST |
| 620.00 | 274.70 | 282.00 | 278.35 | 130.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 3:59:59 PM EST |
| 640.00 | 294.80 | 302.00 | 298.40 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 660.00 | 314.70 | 322.00 | 318.35 | 195.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 3:59:59 PM EST |
| 680.00 | 334.70 | 342.00 | 338.35 | % | 0.50 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 700.00 | 354.70 | 362.00 | 358.35 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 720.00 | 374.70 | 382.00 | 378.35 | % | 0.53 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 740.00 | 394.70 | 402.00 | 398.35 | % | 0.54 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 760.00 | 414.70 | 422.00 | 418.35 | % | 0.55 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 780.00 | 434.70 | 442.00 | 438.35 | % | 0.56 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST |