Options Chain for WATSCO INC COM (WSO) - $341.56 as of 12/2/2025 12:37:34 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 | 107.70 | 116.00 | 111.85 | % | 0.49 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 240.00 | 97.70 | 104.60 | 101.15 | % | 0.42 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 250.00 | 87.80 | 94.80 | 91.30 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 260.00 | 78.00 | 85.20 | 81.60 | 231.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 11:59:05 AM EST |
| 270.00 | 68.20 | 75.10 | 71.65 | 222.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 12/2/2025 11:59:05 AM EST |
| 280.00 | 58.40 | 65.30 | 61.85 | % | 0.22 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 12/2/2025 11:59:05 AM EST | |||
| 290.00 | 48.80 | 56.00 | 52.40 | % | 0.18 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.09 | 12/2/2025 11:59:05 AM EST | |||
| 300.00 | 38.80 | 45.00 | 41.90 | 73.26 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.73 | 0.98 | 0.01 | -0.02 | 10/29/2025 | 12/2/2025 11:59:05 AM EST |
| 310.00 | 29.40 | 36.30 | 32.85 | 66.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.66 | 0.90 | 0.01 | -0.09 | 10/29/2025 | 12/2/2025 11:59:05 AM EST |
| 320.00 | 20.40 | 27.60 | 24.00 | 59.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.80 | 0.01 | -0.15 | 10/29/2025 | 12/2/2025 11:59:05 AM EST |
| 330.00 | 12.60 | 19.00 | 15.80 | 16.86 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.66 | 0.02 | -0.21 | 11/19/2025 | 12/2/2025 11:59:05 AM EST |
| 340.00 | 6.50 | 13.00 | 9.75 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | 0.51 | 0.02 | -0.25 | 11/21/2025 | 12/2/2025 11:59:05 AM EST |
| 350.00 | 3.00 | 7.00 | 5.00 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | 0.35 | 0.02 | -0.25 | 12/1/2025 | 12/2/2025 11:59:05 AM EST |
| 360.00 | 2.00 | 5.00 | 3.50 | 2.00 | -1.21 | -37.70% | 0.01 | 5 | 227 | 0.26 | 0.20 | 0.01 | -0.19 | 12/2/2025 | 12/2/2025 11:59:05 AM EST |
| 370.00 | 0.00 | 4.20 | 2.10 | 19.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.11 | 0.01 | -0.12 | 10/29/2025 | 12/2/2025 11:59:05 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 11.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.05 | 0.00 | -0.07 | 10/30/2025 | 12/2/2025 11:59:05 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.02 | 0.00 | -0.03 | 10/29/2025 | 12/2/2025 11:59:05 AM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 12/2/2025 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/2/2025 11:59:05 AM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/2/2025 11:59:05 AM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 22.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/2/2025 11:59:05 AM 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 11:59:05 AM 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 11:59:05 AM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/2/2025 11:59:05 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM 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 11:59:05 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 11:59:05 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 11:59:05 AM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 11:59:05 AM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/2/2025 11:59:05 AM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/2/2025 11:59:05 AM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/2/2025 11:59:05 AM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/2/2025 11:59:05 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | -0.02 | 6/17/2025 | 12/2/2025 11:59:05 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | -0.01 | 0.00 | -0.05 | 6/26/2025 | 12/2/2025 11:59:05 AM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.03 | 0.00 | -0.09 | 6/26/2025 | 12/2/2025 11:59:05 AM EST |
| 300.00 | 0.05 | 6.00 | 3.03 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.46 | -0.02 | 0.01 | -0.02 | 11/26/2025 | 12/2/2025 11:59:05 AM EST |
| 310.00 | 0.10 | 6.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | -0.10 | 0.01 | -0.09 | 11/19/2025 | 12/2/2025 11:59:05 AM EST |
| 320.00 | 0.25 | 10.00 | 5.13 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.39 | -0.20 | 0.01 | -0.15 | 11/25/2025 | 12/2/2025 11:59:05 AM EST |
| 330.00 | 3.80 | 9.90 | 6.85 | 7.09 | -0.49 | -6.47% | 0.02 | 1 | 11 | 0.37 | -0.34 | 0.02 | -0.21 | 12/2/2025 | 12/2/2025 11:59:05 AM EST |
| 340.00 | 6.70 | 13.00 | 9.85 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.33 | -0.49 | 0.02 | -0.25 | 11/28/2025 | 12/2/2025 11:59:05 AM EST |
| 350.00 | 10.80 | 18.00 | 14.40 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.29 | -0.65 | 0.02 | -0.25 | 11/26/2025 | 12/2/2025 11:59:05 AM EST |
| 360.00 | 18.40 | 24.50 | 21.45 | 24.97 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.43 | -0.80 | 0.01 | -0.19 | 11/17/2025 | 12/2/2025 11:59:05 AM EST |
| 370.00 | 27.10 | 33.00 | 30.05 | 23.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.47 | -0.89 | 0.01 | -0.12 | 11/11/2025 | 12/2/2025 11:59:05 AM EST |
| 380.00 | 36.30 | 43.00 | 39.65 | 53.67 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | -0.95 | 0.00 | -0.07 | 11/20/2025 | 12/2/2025 11:59:05 AM EST |
| 390.00 | 46.20 | 52.90 | 49.55 | 50.21 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 11/17/2025 | 12/2/2025 11:59:05 AM EST |
| 400.00 | 56.90 | 62.80 | 59.85 | 40.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/13/2025 | 12/2/2025 11:59:05 AM EST |
| 410.00 | 65.90 | 72.80 | 69.35 | 48.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/2/2025 11:59:05 AM EST |
| 420.00 | 75.90 | 82.80 | 79.35 | 22.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/2/2025 11:59:05 AM EST |
| 430.00 | 86.00 | 92.80 | 89.40 | 37.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/2/2025 11:59:05 AM EST |
| 440.00 | 95.90 | 102.80 | 99.35 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 450.00 | 105.90 | 112.80 | 109.35 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 460.00 | 115.90 | 122.80 | 119.35 | 23.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/2/2025 11:59:05 AM EST |
| 470.00 | 125.90 | 132.80 | 129.35 | 27.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/2/2025 11:59:05 AM EST |
| 480.00 | 135.90 | 142.80 | 139.35 | 47.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/2/2025 11:59:05 AM EST |
| 490.00 | 145.90 | 152.80 | 149.35 | 50.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/2/2025 11:59:05 AM EST |
| 500.00 | 155.90 | 162.80 | 159.35 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 510.00 | 165.90 | 172.80 | 169.35 | 71.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/2/2025 11:59:05 AM EST |
| 520.00 | 174.80 | 182.80 | 178.80 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 530.00 | 185.90 | 192.80 | 189.35 | 94.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/2/2025 11:59:05 AM EST |
| 540.00 | 195.90 | 202.80 | 199.35 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 550.00 | 205.90 | 212.80 | 209.35 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 560.00 | 215.90 | 222.80 | 219.35 | % | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 570.00 | 225.90 | 232.80 | 229.35 | 118.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 11:59:05 AM EST |
| 580.00 | 235.90 | 242.80 | 239.35 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 590.00 | 245.90 | 252.80 | 249.35 | % | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 600.00 | 255.90 | 262.80 | 259.35 | 142.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 11:59:05 AM EST |
| 620.00 | 275.90 | 282.80 | 279.35 | 130.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/2/2025 11:59:05 AM EST |
| 640.00 | 295.90 | 302.80 | 299.35 | % | 0.47 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 660.00 | 315.90 | 322.80 | 319.35 | 195.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/2/2025 11:59:05 AM EST |
| 680.00 | 335.90 | 342.80 | 339.35 | % | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 700.00 | 355.90 | 362.80 | 359.35 | % | 0.51 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 720.00 | 375.90 | 382.80 | 379.35 | % | 0.53 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 740.00 | 395.90 | 402.80 | 399.35 | % | 0.54 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 760.00 | 415.90 | 422.80 | 419.35 | % | 0.55 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST | |||
| 780.00 | 435.90 | 442.80 | 439.35 | % | 0.56 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/2/2025 11:59:05 AM EST |