Options Chain for WATSCO INC COM (WSO) - $347.98 as of 12/4/2025 9:11:38 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 | 114.00 | 120.30 | 117.15 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 240.00 | 104.00 | 110.40 | 107.20 | % | 0.45 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 250.00 | 94.00 | 100.40 | 97.20 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 260.00 | 84.00 | 90.40 | 87.20 | 231.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/4/2025 3:59:49 PM EST |
| 270.00 | 74.10 | 80.50 | 77.30 | 222.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/4/2025 3:59:49 PM EST |
| 280.00 | 64.00 | 71.40 | 67.70 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 12/4/2025 3:59:49 PM EST | |||
| 290.00 | 54.30 | 61.60 | 57.95 | % | 0.20 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.05 | 12/4/2025 3:59:49 PM EST | |||
| 300.00 | 44.90 | 51.80 | 48.35 | 73.26 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.81 | 0.98 | 0.00 | -0.03 | 10/29/2025 | 12/4/2025 3:59:49 PM EST |
| 310.00 | 35.40 | 42.40 | 38.90 | 66.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | 0.95 | 0.00 | -0.12 | 10/29/2025 | 12/4/2025 3:59:49 PM EST |
| 320.00 | 25.90 | 33.40 | 29.65 | 59.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.89 | 0.01 | -0.14 | 10/29/2025 | 12/4/2025 3:59:49 PM EST |
| 330.00 | 17.30 | 24.70 | 21.00 | 16.86 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.55 | 0.79 | 0.01 | -0.22 | 11/19/2025 | 12/4/2025 3:59:49 PM EST |
| 340.00 | 11.30 | 17.00 | 14.15 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.30 | 0.65 | 0.02 | -0.27 | 11/21/2025 | 12/4/2025 3:59:49 PM EST |
| 350.00 | 7.20 | 11.50 | 9.35 | 7.55 | +0.05 | +0.67% | 0.03 | 18 | 5 | 0.36 | 0.48 | 0.02 | -0.28 | 12/4/2025 | 12/4/2025 3:59:49 PM EST |
| 360.00 | 0.95 | 5.30 | 3.13 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.31 | 0.30 | 0.02 | -0.24 | 12/3/2025 | 12/4/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.16 | 0.01 | -0.16 | 12/3/2025 | 12/4/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 11.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.07 | 0.01 | -0.09 | 10/30/2025 | 12/4/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.03 | 0.00 | -0.04 | 10/29/2025 | 12/4/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 12/4/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/4/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/4/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/4/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/4/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/4/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 25.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/4/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 14.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/4/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/4/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/4/2025 3:59:49 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/4/2025 3:59:49 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 48.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/4/2025 3:59:49 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 43.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/4/2025 3:59:49 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/4/2025 3:59:49 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/4/2025 3:59:49 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/4/2025 3:59:49 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/4/2025 3:59:49 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/4/2025 3:59:49 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 22.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/4/2025 3:59:49 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/4/2025 3:59:49 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 3:59:49 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/4/2025 3:59:49 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/4/2025 3:59:49 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/4/2025 3:59:49 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/4/2025 3:59:49 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/4/2025 3:59:49 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/4/2025 3:59:49 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 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/4/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/4/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/4/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/4/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/4/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | -0.04 | 6/26/2025 | 12/4/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.01 | 0.00 | -0.05 | 6/26/2025 | 12/4/2025 3:59:49 PM EST |
| 300.00 | 0.05 | 4.80 | 2.43 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.54 | -0.02 | 0.00 | -0.03 | 11/26/2025 | 12/4/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | -0.05 | 0.00 | -0.12 | 11/19/2025 | 12/4/2025 3:59:49 PM EST |
| 320.00 | 0.05 | 7.90 | 3.98 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.43 | -0.11 | 0.01 | -0.14 | 11/25/2025 | 12/4/2025 3:59:49 PM EST |
| 330.00 | 2.20 | 7.70 | 4.95 | 7.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.37 | -0.21 | 0.01 | -0.22 | 12/2/2025 | 12/4/2025 3:59:49 PM EST |
| 340.00 | 3.00 | 9.80 | 6.40 | 9.78 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.37 | -0.35 | 0.02 | -0.27 | 12/2/2025 | 12/4/2025 3:59:49 PM EST |
| 350.00 | 7.40 | 13.80 | 10.60 | 7.26 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.37 | -0.52 | 0.02 | -0.28 | 12/3/2025 | 12/4/2025 3:59:49 PM EST |
| 360.00 | 12.50 | 19.00 | 15.75 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | -0.70 | 0.02 | -0.24 | 12/3/2025 | 12/4/2025 3:59:49 PM EST |
| 370.00 | 21.50 | 27.00 | 24.25 | 15.93 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.48 | -0.84 | 0.01 | -0.16 | 12/3/2025 | 12/4/2025 3:59:49 PM EST |
| 380.00 | 29.80 | 36.70 | 33.25 | 38.74 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.57 | -0.93 | 0.01 | -0.09 | 12/2/2025 | 12/4/2025 3:59:49 PM EST |
| 390.00 | 39.00 | 46.30 | 42.65 | 50.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 11/17/2025 | 12/4/2025 3:59:49 PM EST |
| 400.00 | 49.90 | 56.60 | 53.25 | 40.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/13/2025 | 12/4/2025 3:59:49 PM EST |
| 410.00 | 60.00 | 66.60 | 63.30 | 48.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/4/2025 3:59:49 PM EST |
| 420.00 | 69.90 | 76.60 | 73.25 | 22.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/4/2025 3:59:49 PM EST |
| 430.00 | 79.90 | 86.60 | 83.25 | 37.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/4/2025 3:59:49 PM EST |
| 440.00 | 89.90 | 96.60 | 93.25 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 450.00 | 99.20 | 106.60 | 102.90 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 460.00 | 109.90 | 116.60 | 113.25 | 23.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/4/2025 3:59:49 PM EST |
| 470.00 | 119.90 | 126.60 | 123.25 | 27.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/4/2025 3:59:49 PM EST |
| 480.00 | 130.00 | 136.60 | 133.30 | 47.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/4/2025 3:59:49 PM EST |
| 490.00 | 139.90 | 146.60 | 143.25 | 50.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/4/2025 3:59:49 PM EST |
| 500.00 | 150.00 | 156.60 | 153.30 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 510.00 | 159.90 | 166.60 | 163.25 | 71.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/4/2025 3:59:49 PM EST |
| 520.00 | 170.00 | 176.60 | 173.30 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 530.00 | 179.90 | 186.60 | 183.25 | 94.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/4/2025 3:59:49 PM EST |
| 540.00 | 189.90 | 196.60 | 193.25 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 550.00 | 199.90 | 206.60 | 203.25 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 560.00 | 209.90 | 216.60 | 213.25 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 570.00 | 220.00 | 226.60 | 223.30 | 118.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/4/2025 3:59:49 PM EST |
| 580.00 | 229.90 | 236.60 | 233.25 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 590.00 | 240.00 | 246.60 | 243.30 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 600.00 | 249.90 | 256.60 | 253.25 | 142.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/4/2025 3:59:49 PM EST |
| 620.00 | 269.90 | 276.60 | 273.25 | 130.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/4/2025 3:59:49 PM EST |
| 640.00 | 290.00 | 296.60 | 293.30 | % | 0.46 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 660.00 | 309.90 | 316.60 | 313.25 | 195.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/4/2025 3:59:49 PM EST |
| 680.00 | 329.90 | 336.60 | 333.25 | % | 0.49 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 700.00 | 349.90 | 356.60 | 353.25 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 720.00 | 369.90 | 376.60 | 373.25 | % | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 740.00 | 389.90 | 396.60 | 393.25 | % | 0.53 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 760.00 | 409.90 | 416.60 | 413.25 | % | 0.54 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST | |||
| 780.00 | 429.90 | 436.70 | 433.30 | % | 0.56 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/4/2025 3:59:49 PM EST |