Options Chain for WATSCO INC COM (WSO) - $403.15 as of 5/15/2026 8:26:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 130.20 | 138.30 | 134.25 | % | 0.50 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 280.00 | 120.40 | 128.50 | 124.45 | % | 0.44 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.04 | 5/15/2026 4:00:04 PM EST | |||
| 290.00 | 110.70 | 118.60 | 114.65 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 5/15/2026 4:00:04 PM EST | |||
| 300.00 | 102.80 | 108.80 | 105.80 | % | 0.35 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 5/15/2026 4:00:04 PM EST | |||
| 310.00 | 92.00 | 99.00 | 95.50 | % | 0.31 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.07 | 5/15/2026 4:00:04 PM EST | |||
| 320.00 | 83.30 | 89.40 | 86.35 | % | 0.27 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.08 | 5/15/2026 4:00:04 PM EST | |||
| 330.00 | 72.80 | 79.80 | 76.30 | 90.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.15 | 4/16/2026 | 5/15/2026 4:00:04 PM EST |
| 340.00 | 65.00 | 70.40 | 67.70 | % | 0.20 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.18 | 5/15/2026 4:00:04 PM EST | |||
| 350.00 | 55.40 | 61.30 | 58.35 | % | 0.17 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.21 | 5/15/2026 4:00:04 PM EST | |||
| 360.00 | 47.00 | 52.10 | 49.55 | % | 0.14 | 0 | 0 | 0.38 | 0.85 | 0.00 | -0.24 | 5/15/2026 4:00:04 PM EST | |||
| 370.00 | 38.20 | 44.40 | 41.30 | % | 0.11 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.27 | 5/15/2026 4:00:04 PM EST | |||
| 380.00 | 30.50 | 37.30 | 33.90 | % | 0.09 | 0 | 0 | 0.38 | 0.73 | 0.01 | -0.29 | 5/15/2026 4:00:04 PM EST | |||
| 390.00 | 23.80 | 29.60 | 26.70 | % | 0.07 | 0 | 0 | 0.36 | 0.66 | 0.01 | -0.30 | 5/15/2026 4:00:04 PM EST | |||
| 400.00 | 18.10 | 23.20 | 20.65 | 27.39 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | 0.57 | 0.01 | -0.30 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 410.00 | 12.80 | 17.50 | 15.15 | 30.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.49 | 0.01 | -0.29 | 4/16/2026 | 5/15/2026 4:00:04 PM EST |
| 420.00 | 9.30 | 12.30 | 10.80 | 15.93 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | 0.39 | 0.01 | -0.27 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 430.00 | 6.00 | 9.70 | 7.85 | 24.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | 0.31 | 0.01 | -0.24 | 5/6/2026 | 5/15/2026 4:00:04 PM EST |
| 440.00 | 3.80 | 7.30 | 5.55 | 12.76 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.34 | 0.23 | 0.01 | -0.20 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 450.00 | 2.70 | 4.90 | 3.80 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.34 | 0.17 | 0.01 | -0.17 | 5/14/2026 | 5/15/2026 4:00:04 PM EST |
| 460.00 | 1.20 | 4.20 | 2.70 | 7.16 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.34 | 0.12 | 0.00 | -0.13 | 5/4/2026 | 5/15/2026 4:00:04 PM EST |
| 470.00 | 0.60 | 5.00 | 2.80 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | 0.09 | 0.00 | -0.10 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 480.00 | 0.05 | 5.90 | 2.98 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.06 | 0.00 | -0.08 | 5/7/2026 | 5/15/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.05 | 5/15/2026 4:00:04 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/15/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.02 | 4/16/2026 | 5/15/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/15/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 5/15/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.04 | 5/15/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 5/15/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.05 | 5/15/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.85 | 1.43 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.07 | 5/5/2026 | 5/15/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.08 | 5/15/2026 4:00:04 PM EST | |||
| 330.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.15 | 5/15/2026 4:00:04 PM EST | |||
| 340.00 | 1.25 | 6.30 | 3.78 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | -0.07 | 0.00 | -0.18 | 5/12/2026 | 5/15/2026 4:00:04 PM EST |
| 350.00 | 2.15 | 3.50 | 2.83 | 3.14 | +0.48 | +18.05% | 0.01 | 2 | 8 | 0.41 | -0.11 | 0.00 | -0.21 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 360.00 | 3.10 | 4.90 | 4.00 | 3.85 | +0.37 | +10.64% | 0.01 | 2 | 2 | 0.40 | -0.15 | 0.00 | -0.24 | 5/15/2026 | 5/15/2026 4:00:04 PM EST |
| 370.00 | 4.50 | 7.00 | 5.75 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.21 | 0.01 | -0.27 | 4/22/2026 | 5/15/2026 4:00:04 PM EST |
| 380.00 | 5.90 | 9.70 | 7.80 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.37 | -0.27 | 0.01 | -0.29 | 5/4/2026 | 5/15/2026 4:00:04 PM EST |
| 390.00 | 9.30 | 12.70 | 11.00 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.37 | -0.34 | 0.01 | -0.30 | 5/13/2026 | 5/15/2026 4:00:04 PM EST |
| 400.00 | 13.20 | 16.70 | 14.95 | 14.36 | % | 0.04 | 1 | 0 | 0.36 | -0.43 | 0.01 | -0.30 | 5/15/2026 | 5/15/2026 4:00:04 PM EST | |
| 410.00 | 18.30 | 21.80 | 20.05 | 10.44 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.36 | -0.51 | 0.01 | -0.29 | 4/30/2026 | 5/15/2026 4:00:04 PM EST |
| 420.00 | 23.00 | 28.70 | 25.85 | 19.21 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.61 | 0.01 | -0.27 | 4/22/2026 | 5/15/2026 4:00:04 PM EST |
| 430.00 | 28.90 | 35.90 | 32.40 | 18.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.69 | 0.01 | -0.24 | 4/30/2026 | 5/15/2026 4:00:04 PM EST |
| 440.00 | 36.70 | 43.20 | 39.95 | % | 0.09 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.20 | 5/15/2026 4:00:04 PM EST | |||
| 450.00 | 45.10 | 51.50 | 48.30 | % | 0.11 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.17 | 5/15/2026 4:00:04 PM EST | |||
| 460.00 | 54.00 | 60.40 | 57.20 | % | 0.12 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.13 | 5/15/2026 4:00:04 PM EST | |||
| 470.00 | 63.40 | 69.90 | 66.65 | % | 0.14 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.10 | 5/15/2026 4:00:04 PM EST | |||
| 480.00 | 73.10 | 79.70 | 76.40 | % | 0.16 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.08 | 5/15/2026 4:00:04 PM EST | |||
| 490.00 | 82.90 | 90.20 | 86.55 | % | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.05 | 5/15/2026 4:00:04 PM EST | |||
| 500.00 | 92.90 | 101.00 | 96.95 | 79.81 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 4/16/2026 | 5/15/2026 4:00:04 PM EST |
| 510.00 | 102.90 | 111.00 | 106.95 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/15/2026 4:00:04 PM EST | |||
| 520.00 | 112.90 | 121.00 | 116.95 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 530.00 | 122.90 | 131.00 | 126.95 | 89.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/27/2026 | 5/15/2026 4:00:04 PM EST |
| 540.00 | 132.90 | 141.00 | 136.95 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:04 PM EST | |||
| 550.00 | 142.90 | 150.80 | 146.85 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:04 PM EST |