Options Chain for WATSCO INC COM (WSO) - $315.13 as of 9/4/2026 8:38:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 74.00 | 78.90 | 76.45 | 74.00 | 0.00 | 0.00% | 0.32 | 0 | 41 | 1.20 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 64.00 | 69.00 | 66.50 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 260.00 | 54.00 | 59.10 | 56.55 | % | 0.22 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.05 | 9/4/2026 3:59:53 PM EST | |||
| 270.00 | 44.00 | 49.20 | 46.60 | % | 0.17 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.09 | 9/4/2026 3:59:53 PM EST | |||
| 280.00 | 34.30 | 39.60 | 36.95 | 23.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 0.93 | 0.01 | -0.16 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 290.00 | 24.60 | 30.20 | 27.40 | % | 0.09 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.21 | 9/4/2026 3:59:53 PM EST | |||
| 300.00 | 16.30 | 21.00 | 18.65 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | 0.78 | 0.01 | -0.27 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 310.00 | 9.00 | 11.90 | 10.45 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | 0.63 | 0.02 | -0.31 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 320.00 | 4.30 | 6.70 | 5.50 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.29 | 0.43 | 0.02 | -0.28 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 330.00 | 1.40 | 3.10 | 2.25 | 2.50 | +0.30 | +13.64% | 0.01 | 537 | 522 | 0.27 | 0.22 | 0.02 | -0.19 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 340.00 | 0.15 | 1.00 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.24 | 0.09 | 0.01 | -0.10 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.02 | 0.00 | -0.03 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 5.10 | 2.55 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.76 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 19.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 8.10 | 4.05 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 420.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 430.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.30 | 1.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:53 PM EST |
| 480.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 490.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 510.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 520.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 530.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 0.10 | 1.50 | 0.80 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | -0.03 | 0.00 | -0.09 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 0.10 | 1.60 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.40 | -0.07 | 0.01 | -0.16 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 290.00 | 0.50 | 3.90 | 2.20 | 1.00 | -0.20 | -16.67% | 0.01 | 4 | 143 | 0.42 | -0.13 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 300.00 | 1.80 | 4.80 | 3.30 | 2.20 | -0.60 | -21.43% | 0.01 | 3 | 50 | 0.37 | -0.22 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 310.00 | 4.20 | 5.70 | 4.95 | 4.50 | -0.50 | -10.00% | 0.02 | 3 | 19 | 0.31 | -0.37 | 0.02 | -0.31 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 320.00 | 8.80 | 10.70 | 9.75 | 20.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.57 | 0.02 | -0.28 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 330.00 | 13.10 | 19.00 | 16.05 | 28.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.42 | -0.78 | 0.02 | -0.19 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 340.00 | 21.60 | 27.00 | 24.30 | % | 0.07 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.10 | 9/4/2026 3:59:53 PM EST | |||
| 350.00 | 31.30 | 38.00 | 34.65 | % | 0.10 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 9/4/2026 3:59:53 PM EST | |||
| 360.00 | 41.30 | 47.00 | 44.15 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 3:59:53 PM EST |
| 370.00 | 51.30 | 56.80 | 54.05 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 380.00 | 61.30 | 66.50 | 63.90 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 390.00 | 71.30 | 79.00 | 75.15 | 34.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:53 PM EST |
| 400.00 | 81.30 | 86.70 | 84.00 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 410.00 | 91.30 | 96.30 | 93.80 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 420.00 | 101.30 | 108.30 | 104.80 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 430.00 | 111.30 | 116.50 | 113.90 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 440.00 | 121.30 | 128.60 | 124.95 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 450.00 | 131.30 | 136.50 | 133.90 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 460.00 | 141.30 | 147.30 | 144.30 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 470.00 | 151.30 | 158.50 | 154.90 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 480.00 | 161.30 | 166.50 | 163.90 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 490.00 | 171.30 | 178.20 | 174.75 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 500.00 | 181.30 | 186.50 | 183.90 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 510.00 | 191.30 | 198.50 | 194.90 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 520.00 | 201.30 | 206.50 | 203.90 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 530.00 | 211.30 | 218.20 | 214.75 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |