Options Chain for WATSCO INC COM (WSO) - $366.36 as of 10/15/2025 8:16:25 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 | 123.70 | 131.00 | 127.35 | 151.00 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/14/2025 3:59:57 PM EST |
| 250.00 | 113.70 | 121.00 | 117.35 | % | 0.47 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 260.00 | 103.70 | 111.00 | 107.35 | % | 0.41 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 270.00 | 92.90 | 101.00 | 96.95 | % | 0.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 280.00 | 83.50 | 91.00 | 87.25 | % | 0.31 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 290.00 | 72.90 | 81.00 | 76.95 | % | 0.27 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 300.00 | 63.30 | 71.00 | 67.15 | % | 0.22 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 310.00 | 53.10 | 60.40 | 56.75 | % | 0.18 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 320.00 | 43.80 | 50.40 | 47.10 | % | 0.15 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 330.00 | 34.20 | 40.40 | 37.30 | 86.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 3:59:57 PM EST |
| 340.00 | 24.50 | 30.40 | 27.45 | 103.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/14/2025 3:59:57 PM EST |
| 350.00 | 14.90 | 20.60 | 17.75 | 86.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.90 | 0.86 | 0.02 | -0.32 | 7/30/2025 | 10/14/2025 3:59:57 PM EST |
| 360.00 | 5.70 | 13.00 | 9.35 | % | 0.03 | 0 | 0 | 0.78 | 0.65 | 0.03 | -0.65 | 10/14/2025 3:59:57 PM EST | |||
| 370.00 | 1.25 | 9.90 | 5.58 | % | 0.02 | 0 | 0 | 0.59 | 0.39 | 0.03 | -0.76 | 10/14/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 11.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.18 | 0.02 | -0.57 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.06 | 0.01 | -0.29 | 10/7/2025 | 10/14/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 2.50 | 1.25 | 0.50 | -7.35 | -93.64% | 0.00 | 1 | 21 | 0.73 | 0.01 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 410.00 | 0.20 | 2.60 | 1.40 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/14/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/14/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/14/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/14/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/14/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/14/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/14/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/14/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/14/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/14/2025 3:59:57 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/14/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/14/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/14/2025 3:59:57 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/14/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/14/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/14/2025 3:59:57 PM EST |
| 350.00 | 0.05 | 6.20 | 3.13 | 1.50 | -1.19 | -44.24% | 0.01 | 1 | 5 | 0.54 | -0.14 | 0.02 | -0.32 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 360.00 | 2.75 | 8.40 | 5.58 | 5.58 | +4.43 | +385.22% | 0.02 | 3 | 9 | 0.57 | -0.35 | 0.03 | -0.65 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 370.00 | 4.80 | 10.80 | 7.80 | 9.47 | +0.97 | +11.42% | 0.02 | 2 | 21 | 0.62 | -0.61 | 0.03 | -0.76 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 380.00 | 14.10 | 18.90 | 16.50 | 15.60 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.72 | -0.82 | 0.02 | -0.57 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 390.00 | 23.10 | 29.10 | 26.10 | 24.70 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.05 | -0.94 | 0.01 | -0.29 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 400.00 | 32.80 | 39.30 | 36.05 | 34.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.18 | -0.99 | 0.00 | -0.09 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 410.00 | 42.60 | 49.30 | 45.95 | 25.66 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.39 | -1.00 | 0.00 | -0.01 | 9/3/2025 | 10/14/2025 3:59:57 PM EST |
| 420.00 | 52.60 | 59.30 | 55.95 | 14.75 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/14/2025 3:59:57 PM EST |
| 430.00 | 61.80 | 69.20 | 65.50 | 48.10 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/14/2025 3:59:57 PM EST |
| 440.00 | 71.80 | 79.10 | 75.45 | 50.50 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.82 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/14/2025 3:59:57 PM EST |
| 450.00 | 81.80 | 89.20 | 85.50 | 18.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 10/14/2025 3:59:57 PM EST |
| 460.00 | 91.80 | 99.20 | 95.50 | 21.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 10/14/2025 3:59:57 PM EST |
| 470.00 | 101.80 | 109.20 | 105.50 | % | 0.22 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 480.00 | 111.90 | 119.20 | 115.55 | 51.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/14/2025 3:59:57 PM EST |
| 490.00 | 122.00 | 129.20 | 125.60 | 51.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/14/2025 3:59:57 PM EST |
| 500.00 | 131.80 | 139.20 | 135.50 | 42.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 10/14/2025 3:59:57 PM EST |
| 510.00 | 141.80 | 149.20 | 145.50 | % | 0.29 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 520.00 | 151.80 | 159.10 | 155.45 | % | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 530.00 | 161.80 | 169.20 | 165.50 | % | 0.31 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 540.00 | 171.80 | 179.20 | 175.50 | 93.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/14/2025 3:59:57 PM EST |
| 550.00 | 181.80 | 189.20 | 185.50 | % | 0.34 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 560.00 | 191.80 | 199.20 | 195.50 | % | 0.35 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 570.00 | 201.80 | 209.20 | 205.50 | % | 0.36 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 580.00 | 211.80 | 219.20 | 215.50 | % | 0.37 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 590.00 | 221.90 | 229.20 | 225.55 | % | 0.38 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 600.00 | 231.80 | 239.20 | 235.50 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 610.00 | 242.10 | 249.20 | 245.65 | % | 0.40 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 620.00 | 252.10 | 259.10 | 255.60 | 179.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/14/2025 3:59:57 PM EST |
| 630.00 | 261.70 | 269.20 | 265.45 | % | 0.42 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 640.00 | 271.80 | 279.20 | 275.50 | % | 0.43 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 650.00 | 281.70 | 289.20 | 285.45 | % | 0.44 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 660.00 | 291.70 | 299.30 | 295.50 | % | 0.45 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 670.00 | 302.10 | 309.60 | 305.85 | % | 0.46 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 680.00 | 312.10 | 319.30 | 315.70 | % | 0.46 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 690.00 | 322.10 | 329.60 | 325.85 | % | 0.47 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 700.00 | 332.00 | 339.30 | 335.65 | % | 0.48 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 710.00 | 342.10 | 349.40 | 345.75 | % | 0.49 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 720.00 | 352.10 | 359.50 | 355.80 | % | 0.49 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST |