Options Chain for WATSCO INC COM (WSO) - $497.68 as of 4/16/2025 8:48:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 204.60 | 212.30 | % | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 300.00 | 194.60 | 202.30 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 310.00 | 184.20 | 192.30 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 320.00 | 174.30 | 182.30 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 330.00 | 164.20 | 172.30 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 340.00 | 154.90 | 162.30 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 350.00 | 144.00 | 152.10 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 360.00 | 134.20 | 142.30 | 127.40 | 0.00 | 0.00% | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/16/2025 4:00:01 PM EST |
| 370.00 | 123.50 | 132.30 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 380.00 | 114.10 | 122.30 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 390.00 | 104.10 | 112.30 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 400.00 | 93.60 | 102.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 410.00 | 84.30 | 92.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 420.00 | 74.40 | 82.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 430.00 | 64.30 | 72.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 440.00 | 53.80 | 63.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 450.00 | 43.30 | 52.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 460.00 | 33.90 | 43.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 470.00 | 23.60 | 33.00 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.05 | 4/16/2025 4:00:01 PM EST | |||
| 480.00 | 15.10 | 22.20 | 19.80 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.39 | 4/10/2025 | 4/16/2025 4:00:01 PM EST |
| 490.00 | 5.40 | 14.90 | % | 0 | 0 | 0.88 | 0.76 | 0.02 | -1.90 | 4/16/2025 4:00:01 PM EST | |||
| 500.00 | 0.05 | 10.00 | 11.00 | 0.00 | 0.00% | 0 | 79 | 0.52 | 0.46 | 0.04 | -2.12 | 4/9/2025 | 4/16/2025 4:00:01 PM EST |
| 510.00 | 0.05 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 190 | 0.89 | 0.14 | 0.02 | -0.70 | 4/14/2025 | 4/16/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 28 | 1.15 | 0.02 | 0.00 | -0.06 | 4/14/2025 | 4/16/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 4.30 | 1.57 | -0.09 | -5.43% | 1 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/16/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 4.30 | 1.33 | -1.02 | -43.41% | 1 | 102 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/16/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 4.30 | 2.23 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/16/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 570.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 45 | 2.69 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/16/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 4.30 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 4.80 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 4.20 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.70 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/16/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/16/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.30 | 2.05 | 0.00 | 0.00% | 0 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 4.30 | 1.69 | 0.00 | 0.00% | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/16/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 4.30 | 1.51 | 0.00 | 0.00% | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/16/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/16/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 4.30 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 4.30 | 22.50 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/16/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 4.40 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.05 | 4/16/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.00 | 0.00 | 0.00% | 0 | 56 | 1.09 | -0.06 | 0.01 | -0.39 | 3/25/2025 | 4/16/2025 4:00:01 PM EST |
| 490.00 | 0.05 | 8.70 | 10.30 | 0.00 | 0.00% | 0 | 47 | 0.73 | -0.24 | 0.02 | -1.90 | 4/3/2025 | 4/16/2025 4:00:01 PM EST |
| 500.00 | 1.00 | 10.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.54 | 0.04 | -2.12 | 4/15/2025 | 4/16/2025 4:00:01 PM EST |
| 510.00 | 8.00 | 16.70 | % | 0 | 0 | 0.88 | -0.86 | 0.02 | -0.70 | 4/16/2025 4:00:01 PM EST | |||
| 520.00 | 18.50 | 25.30 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.06 | 4/16/2025 4:00:01 PM EST | |||
| 530.00 | 28.00 | 35.80 | 18.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/16/2025 4:00:01 PM EST |
| 540.00 | 38.10 | 45.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 550.00 | 48.10 | 56.30 | 56.00 | 0.00 | 0.00% | 0 | 4 | 1.86 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/16/2025 4:00:01 PM EST |
| 560.00 | 57.90 | 65.60 | 93.00 | 0.00 | 0.00% | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/16/2025 4:00:01 PM EST |
| 570.00 | 67.90 | 76.50 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 580.00 | 77.90 | 85.60 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 590.00 | 87.90 | 95.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 600.00 | 98.20 | 106.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 610.00 | 108.00 | 115.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 620.00 | 117.90 | 126.80 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 630.00 | 127.90 | 136.00 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 640.00 | 137.90 | 145.60 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 650.00 | 147.90 | 157.00 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 660.00 | 158.10 | 166.20 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST | |||
| 670.00 | 167.00 | 175.60 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/16/2025 4:00:01 PM EST |