Options Chain for WATSCO INC COM (WSO) - $335.84 as of 11/20/2025 9:41:47 AM 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 | 86.90 | 95.00 | 90.95 | % | 0.38 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 250.00 | 76.30 | 85.00 | 80.65 | 223.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/20/2025 9:59:07 AM EST |
| 260.00 | 66.90 | 75.00 | 70.95 | % | 0.27 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 270.00 | 58.00 | 65.00 | 61.50 | % | 0.23 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 280.00 | 46.90 | 55.00 | 50.95 | % | 0.18 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 290.00 | 37.50 | 45.00 | 41.25 | 148.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.32 | 0.99 | 0.00 | -0.03 | 7/30/2025 | 11/20/2025 9:59:07 AM EST |
| 300.00 | 27.00 | 35.00 | 31.00 | % | 0.10 | 0 | 0 | 1.93 | 0.97 | 0.00 | -0.15 | 11/20/2025 9:59:07 AM EST | |||
| 310.00 | 18.30 | 24.10 | 21.20 | 75.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.54 | 0.92 | 0.01 | -0.56 | 10/10/2025 | 11/20/2025 9:59:07 AM EST |
| 320.00 | 8.80 | 16.00 | 12.40 | 116.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | 0.79 | 0.02 | -1.76 | 7/30/2025 | 11/20/2025 9:59:07 AM EST |
| 330.00 | 2.80 | 9.80 | 6.30 | 36.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.91 | 0.59 | 0.02 | -2.52 | 10/15/2025 | 11/20/2025 9:59:07 AM EST |
| 340.00 | 0.20 | 4.80 | 2.50 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.34 | 0.02 | -2.36 | 11/19/2025 | 11/20/2025 9:59:07 AM EST |
| 350.00 | 0.00 | 3.30 | 1.65 | 28.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.14 | 0.02 | -1.30 | 10/13/2025 | 11/20/2025 9:59:07 AM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 5.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.04 | 0.01 | -0.33 | 11/10/2025 | 11/20/2025 9:59:07 AM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.05 | 0.01 | 0.00 | -0.06 | 11/13/2025 | 11/20/2025 9:59:07 AM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/20/2025 9:59:07 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/20/2025 9:59:07 AM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.91 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 9:59:07 AM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.17 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/20/2025 9:59:07 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/20/2025 9:59:07 AM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/20/2025 9:59:07 AM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/20/2025 9:59:07 AM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.08 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/20/2025 9:59:07 AM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/20/2025 9:59:07 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/20/2025 9:59:07 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/20/2025 9:59:07 AM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 5.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/20/2025 9:59:07 AM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 47.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 11/20/2025 9:59:07 AM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/20/2025 9:59:07 AM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/20/2025 9:59:07 AM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/20/2025 9:59:07 AM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/20/2025 9:59:07 AM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/20/2025 9:59:07 AM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 16.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/20/2025 9:59:07 AM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 13.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/20/2025 9:59:07 AM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | 11.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/20/2025 9:59:07 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/20/2025 9:59:07 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/20/2025 9:59:07 AM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/20/2025 9:59:07 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 11/20/2025 9:59:07 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/20/2025 9:59:07 AM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/20/2025 9:59:07 AM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/20/2025 9:59:07 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/20/2025 9:59:07 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/20/2025 9:59:07 AM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.28 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/20/2025 9:59:07 AM EST |
| 300.00 | 0.00 | 3.00 | 1.50 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | -0.03 | 0.00 | -0.15 | 10/29/2025 | 11/20/2025 9:59:07 AM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | -0.08 | 0.01 | -0.56 | 10/29/2025 | 11/20/2025 9:59:07 AM EST |
| 320.00 | 0.00 | 3.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.10 | -0.21 | 0.02 | -1.76 | 10/31/2025 | 11/20/2025 9:59:07 AM EST |
| 330.00 | 0.15 | 4.80 | 2.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.89 | -0.41 | 0.02 | -2.52 | 11/18/2025 | 11/20/2025 9:59:07 AM EST |
| 340.00 | 5.80 | 13.20 | 9.50 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.00 | -0.66 | 0.02 | -2.36 | 11/13/2025 | 11/20/2025 9:59:07 AM EST |
| 350.00 | 16.60 | 22.60 | 19.60 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 177 | 1.33 | -0.86 | 0.02 | -1.30 | 11/18/2025 | 11/20/2025 9:59:07 AM EST |
| 360.00 | 25.10 | 33.20 | 29.15 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.62 | -0.96 | 0.01 | -0.33 | 11/18/2025 | 11/20/2025 9:59:07 AM EST |
| 370.00 | 35.10 | 44.10 | 39.60 | 18.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.88 | -0.99 | 0.00 | -0.06 | 11/6/2025 | 11/20/2025 9:59:07 AM EST |
| 380.00 | 45.10 | 54.10 | 49.60 | 26.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.51 | -1.00 | 0.00 | -0.01 | 11/12/2025 | 11/20/2025 9:59:07 AM EST |
| 390.00 | 55.10 | 64.10 | 59.60 | 31.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/20/2025 9:59:07 AM EST |
| 400.00 | 65.10 | 74.10 | 69.60 | 40.19 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/20/2025 9:59:07 AM EST |
| 410.00 | 75.10 | 83.70 | 79.40 | 57.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/20/2025 9:59:07 AM EST |
| 420.00 | 85.10 | 93.70 | 89.40 | 67.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/20/2025 9:59:07 AM EST |
| 430.00 | 95.10 | 103.30 | 99.20 | 72.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/20/2025 9:59:07 AM EST |
| 440.00 | 105.10 | 113.20 | 109.15 | 82.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/20/2025 9:59:07 AM EST |
| 450.00 | 115.10 | 123.10 | 119.10 | 82.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/20/2025 9:59:07 AM EST |
| 460.00 | 125.10 | 133.20 | 129.15 | % | 0.28 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 470.00 | 135.10 | 143.50 | 139.30 | 31.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 11/20/2025 9:59:07 AM EST |
| 480.00 | 145.10 | 153.30 | 149.20 | 29.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 11/20/2025 9:59:07 AM EST |
| 490.00 | 155.10 | 163.20 | 159.15 | % | 0.32 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 500.00 | 165.10 | 173.30 | 169.20 | 67.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/20/2025 9:59:07 AM EST |
| 510.00 | 175.10 | 183.20 | 179.15 | % | 0.35 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 520.00 | 185.10 | 193.10 | 189.10 | 60.72 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 11/20/2025 9:59:07 AM EST |
| 530.00 | 195.10 | 203.30 | 199.20 | % | 0.38 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 540.00 | 205.10 | 213.20 | 209.15 | % | 0.39 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 550.00 | 215.10 | 223.60 | 219.35 | % | 0.40 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 560.00 | 225.10 | 233.50 | 229.30 | % | 0.41 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 570.00 | 235.10 | 243.50 | 239.30 | % | 0.42 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 580.00 | 245.10 | 252.40 | 248.75 | % | 0.43 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 590.00 | 255.10 | 263.20 | 259.15 | % | 0.44 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 600.00 | 265.10 | 273.80 | 269.45 | % | 0.45 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 610.00 | 275.10 | 282.40 | 278.75 | % | 0.46 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 620.00 | 285.10 | 293.20 | 289.15 | 179.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/20/2025 9:59:07 AM EST |
| 630.00 | 295.10 | 303.20 | 299.15 | 182.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 11/20/2025 9:59:07 AM EST |
| 640.00 | 305.10 | 313.20 | 309.15 | 176.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/20/2025 9:59:07 AM EST |
| 650.00 | 315.10 | 323.50 | 319.30 | 185.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/20/2025 9:59:07 AM EST |
| 660.00 | 325.10 | 332.40 | 328.75 | % | 0.50 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 680.00 | 345.10 | 353.20 | 349.15 | % | 0.51 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 700.00 | 365.10 | 373.20 | 369.15 | % | 0.53 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 720.00 | 385.10 | 392.40 | 388.75 | % | 0.54 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 11/20/2025 9:59:07 AM EST | |||
| 740.00 | 405.10 | 412.80 | 408.95 | 271.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 11/20/2025 9:59:07 AM EST |