Options Chain for WATSCO INC COM (WSO) - $458.00 as of 7/7/2025 10:07:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 163.90 | 173.00 | 168.45 | % | 0.58 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 300.00 | 154.00 | 163.00 | 158.50 | % | 0.53 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 310.00 | 144.00 | 153.00 | 148.50 | % | 0.48 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 320.00 | 134.00 | 143.00 | 138.50 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 330.00 | 124.00 | 133.00 | 128.50 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 340.00 | 114.00 | 123.00 | 118.50 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 350.00 | 104.00 | 113.00 | 108.50 | % | 0.31 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 360.00 | 94.00 | 103.00 | 98.50 | % | 0.27 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 370.00 | 84.00 | 93.00 | 88.50 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 380.00 | 74.10 | 83.00 | 78.55 | % | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 390.00 | 64.10 | 73.00 | 68.55 | % | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 400.00 | 54.10 | 63.00 | 58.55 | % | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 410.00 | 44.20 | 53.20 | 48.70 | % | 0.12 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 420.00 | 34.00 | 42.80 | 38.40 | % | 0.09 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.13 | 7/7/2025 3:59:53 PM EST | |||
| 430.00 | 25.00 | 31.80 | 28.40 | 27.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.84 | 0.01 | -0.25 | 7/2/2025 | 7/7/2025 3:59:53 PM EST |
| 440.00 | 16.80 | 23.90 | 20.35 | 12.55 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.46 | 0.76 | 0.01 | -0.27 | 7/1/2025 | 7/7/2025 3:59:53 PM EST |
| 450.00 | 11.20 | 17.00 | 14.10 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.35 | 0.61 | 0.02 | -0.34 | 7/3/2025 | 7/7/2025 3:59:53 PM EST |
| 460.00 | 3.00 | 11.70 | 7.35 | 6.49 | -3.51 | -35.10% | 0.02 | 1 | 3 | 0.30 | 0.44 | 0.02 | -0.35 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 470.00 | 0.05 | 7.60 | 3.83 | 2.80 | -1.03 | -26.90% | 0.01 | 1 | 1 | 0.34 | 0.27 | 0.01 | -0.29 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.01 | -0.20 | 7/7/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.07 | 0.01 | -0.12 | 6/27/2025 | 7/7/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 5.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.03 | 0.00 | -0.06 | 5/23/2025 | 7/7/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.02 | 5/23/2025 | 7/7/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 8.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 7/7/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/7/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/7/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/7/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/7/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/7/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/7/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/7/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 4.40 | 2.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/7/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 4.50 | 2.25 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/7/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 4.50 | 2.25 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/7/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 4.60 | 2.30 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/7/2025 3:59:53 PM EST |
| 420.00 | 0.10 | 4.80 | 2.45 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | -0.07 | 0.01 | -0.13 | 7/1/2025 | 7/7/2025 3:59:53 PM EST |
| 430.00 | 0.05 | 6.60 | 3.33 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | -0.16 | 0.01 | -0.25 | 7/1/2025 | 7/7/2025 3:59:53 PM EST |
| 440.00 | 2.25 | 9.10 | 5.68 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | -0.24 | 0.01 | -0.27 | 7/3/2025 | 7/7/2025 3:59:53 PM EST |
| 450.00 | 3.50 | 11.80 | 7.65 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | -0.39 | 0.02 | -0.34 | 7/2/2025 | 7/7/2025 3:59:53 PM EST |
| 460.00 | 7.90 | 16.00 | 11.95 | 27.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.56 | 0.02 | -0.35 | 6/3/2025 | 7/7/2025 3:59:53 PM EST |
| 470.00 | 14.90 | 21.80 | 18.35 | % | 0.04 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.29 | 7/7/2025 3:59:53 PM EST | |||
| 480.00 | 23.00 | 29.40 | 26.20 | 23.00 | -15.60 | -40.42% | 0.05 | 5 | 5 | 0.39 | -0.85 | 0.01 | -0.20 | 7/7/2025 | 7/7/2025 3:59:53 PM EST |
| 490.00 | 31.50 | 38.70 | 35.10 | % | 0.07 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.12 | 7/7/2025 3:59:53 PM EST | |||
| 500.00 | 40.00 | 48.80 | 44.40 | % | 0.09 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.06 | 7/7/2025 3:59:53 PM EST | |||
| 510.00 | 50.00 | 58.80 | 54.40 | % | 0.11 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 7/7/2025 3:59:53 PM EST | |||
| 520.00 | 60.00 | 68.80 | 64.40 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/7/2025 3:59:53 PM EST | |||
| 530.00 | 69.80 | 78.70 | 74.25 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 540.00 | 79.40 | 88.70 | 84.05 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 550.00 | 89.80 | 98.70 | 94.25 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 560.00 | 99.90 | 108.70 | 104.30 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 570.00 | 109.70 | 118.70 | 114.20 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 580.00 | 119.80 | 128.70 | 124.25 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 590.00 | 129.80 | 138.70 | 134.25 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 600.00 | 139.70 | 148.70 | 144.20 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 610.00 | 149.70 | 158.70 | 154.20 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST | |||
| 620.00 | 159.20 | 168.60 | 163.90 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:53 PM EST |