Options Chain for WATSCO INC COM (WSO) - $456.55 as of 7/3/2025 2:35:36 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 | 164.30 | 172.70 | 168.50 | % | 0.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 300.00 | 154.30 | 162.70 | 158.50 | % | 0.53 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 310.00 | 144.30 | 152.80 | 148.55 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 320.00 | 134.30 | 142.80 | 138.55 | % | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 330.00 | 124.30 | 132.80 | 128.55 | % | 0.39 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 340.00 | 114.30 | 122.80 | 118.55 | % | 0.35 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 350.00 | 104.30 | 112.80 | 108.55 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 360.00 | 94.40 | 102.80 | 98.60 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 370.00 | 84.40 | 93.00 | 88.70 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 380.00 | 74.40 | 83.00 | 78.70 | % | 0.21 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 390.00 | 64.40 | 73.00 | 68.70 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 400.00 | 54.50 | 63.50 | 59.00 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 410.00 | 44.50 | 53.30 | 48.90 | % | 0.12 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 420.00 | 36.20 | 42.90 | 39.55 | % | 0.09 | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.08 | 7/3/2025 12:58:57 PM EST | |||
| 430.00 | 27.00 | 33.50 | 30.25 | 27.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | 0.86 | 0.01 | -0.16 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 440.00 | 18.30 | 24.10 | 21.20 | 12.55 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.28 | 0.76 | 0.01 | -0.22 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 450.00 | 10.80 | 15.60 | 13.20 | 11.20 | -2.32 | -17.16% | 0.03 | 1 | 1 | 0.25 | 0.63 | 0.02 | -0.26 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 460.00 | 3.90 | 11.60 | 7.75 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | 0.47 | 0.02 | -0.26 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 470.00 | 0.05 | 7.20 | 3.63 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.28 | 0.02 | -0.20 | 6/13/2025 | 7/3/2025 12:58:57 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.11 | 7/3/2025 12:58:57 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.05 | 0.00 | -0.06 | 6/27/2025 | 7/3/2025 12:58:57 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 5.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.02 | 0.00 | -0.02 | 5/23/2025 | 7/3/2025 12:58:57 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 7/3/2025 12:58:57 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 8.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:57 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:57 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:58:57 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:58:57 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 600.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/3/2025 12:58:57 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:57 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:57 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:57 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 12:58:57 PM EST |
| 410.00 | 0.00 | 3.70 | 1.85 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:57 PM EST |
| 420.00 | 0.25 | 5.80 | 3.03 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | -0.06 | 0.01 | -0.08 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 430.00 | 0.10 | 6.30 | 3.20 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.14 | 0.01 | -0.16 | 7/1/2025 | 7/3/2025 12:58:57 PM EST |
| 440.00 | 2.40 | 7.70 | 5.05 | 4.70 | -0.65 | -12.15% | 0.01 | 1 | 13 | 0.31 | -0.24 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:58:57 PM EST |
| 450.00 | 3.30 | 11.70 | 7.50 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.37 | 0.02 | -0.26 | 7/2/2025 | 7/3/2025 12:58:57 PM EST |
| 460.00 | 9.10 | 14.40 | 11.75 | 27.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.53 | 0.02 | -0.26 | 6/3/2025 | 7/3/2025 12:58:57 PM EST |
| 470.00 | 14.00 | 20.20 | 17.10 | % | 0.04 | 0 | 0 | 0.24 | -0.72 | 0.02 | -0.20 | 7/3/2025 12:58:57 PM EST | |||
| 480.00 | 22.00 | 28.20 | 25.10 | 38.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.31 | -0.87 | 0.01 | -0.11 | 6/10/2025 | 7/3/2025 12:58:57 PM EST |
| 490.00 | 31.00 | 38.50 | 34.75 | % | 0.07 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.06 | 7/3/2025 12:58:57 PM EST | |||
| 500.00 | 40.00 | 48.40 | 44.20 | % | 0.09 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 7/3/2025 12:58:57 PM EST | |||
| 510.00 | 49.90 | 58.40 | 54.15 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 7/3/2025 12:58:57 PM EST | |||
| 520.00 | 59.10 | 68.40 | 63.75 | % | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 530.00 | 69.10 | 78.40 | 73.75 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 540.00 | 79.10 | 88.40 | 83.75 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 550.00 | 89.00 | 98.30 | 93.65 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 560.00 | 99.00 | 108.30 | 103.65 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 570.00 | 109.00 | 118.30 | 113.65 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 580.00 | 119.00 | 128.30 | 123.65 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 590.00 | 129.00 | 138.30 | 133.65 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 600.00 | 139.00 | 148.30 | 143.65 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 610.00 | 149.00 | 158.30 | 153.65 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST | |||
| 620.00 | 159.00 | 168.30 | 163.65 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:57 PM EST |