Options Chain for WATSCO INC COM (WSO) - $341.24 as of 12/3/2025 11:08:58 AM 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 | 114.70 | 121.60 | 118.15 | % | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 240.00 | 104.30 | 112.70 | 108.50 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 250.00 | 94.80 | 102.70 | 98.75 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 260.00 | 85.00 | 92.60 | 88.80 | 231.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 9:58:59 AM EST |
| 270.00 | 75.00 | 82.10 | 78.55 | 222.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 9:58:59 AM EST |
| 280.00 | 65.00 | 72.70 | 68.85 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 290.00 | 55.00 | 62.50 | 58.75 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 300.00 | 45.30 | 52.00 | 48.65 | 73.26 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.78 | 0.97 | 0.00 | -0.04 | 10/29/2025 | 12/3/2025 9:58:59 AM EST |
| 310.00 | 35.70 | 43.30 | 39.50 | 66.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.64 | 0.92 | 0.01 | -0.10 | 10/29/2025 | 12/3/2025 9:58:59 AM EST |
| 320.00 | 26.50 | 34.90 | 30.70 | 59.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | 0.86 | 0.01 | -0.14 | 10/29/2025 | 12/3/2025 9:58:59 AM EST |
| 330.00 | 17.80 | 25.00 | 21.40 | 16.86 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | 0.75 | 0.01 | -0.21 | 11/19/2025 | 12/3/2025 9:58:59 AM EST |
| 340.00 | 10.70 | 18.00 | 14.35 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | 0.60 | 0.02 | -0.26 | 11/21/2025 | 12/3/2025 9:58:59 AM EST |
| 350.00 | 5.60 | 9.90 | 7.75 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | 0.44 | 0.02 | -0.26 | 12/1/2025 | 12/3/2025 9:58:59 AM EST |
| 360.00 | 2.55 | 4.00 | 3.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.30 | 0.27 | 0.02 | -0.22 | 12/2/2025 | 12/3/2025 9:58:59 AM EST |
| 370.00 | 0.00 | 3.00 | 1.50 | 19.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.15 | 0.01 | -0.16 | 10/29/2025 | 12/3/2025 9:58:59 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 11.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.07 | 0.01 | -0.10 | 10/30/2025 | 12/3/2025 9:58:59 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.03 | 0.00 | -0.05 | 10/29/2025 | 12/3/2025 9:58:59 AM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 12/3/2025 9:58:59 AM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 12/3/2025 9:58:59 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 9:58:59 AM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 9:58:59 AM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 9:58:59 AM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 9:58:59 AM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 25.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 9:58:59 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 14.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 9:58:59 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 9:58:59 AM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 9:58:59 AM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 9:58:59 AM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 48.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 9:58:59 AM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 43.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/3/2025 9:58:59 AM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 9:58:59 AM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 9:58:59 AM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/3/2025 9:58:59 AM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 9:58:59 AM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/3/2025 9:58:59 AM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 22.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 12/3/2025 9:58:59 AM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/3/2025 9:58:59 AM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 9:58:59 AM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2025 9:58:59 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 9:58:59 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 9:58:59 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 9:58:59 AM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 9:58:59 AM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 9:58:59 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 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/3/2025 9:58:59 AM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/3/2025 9:58:59 AM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 9:58:59 AM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 9:58:59 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 9:58:59 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 9:58:59 AM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/3/2025 9:58:59 AM EST |
| 300.00 | 0.05 | 6.30 | 3.18 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.54 | -0.03 | 0.00 | -0.04 | 11/26/2025 | 12/3/2025 9:58:59 AM EST |
| 310.00 | 0.05 | 6.60 | 3.33 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | -0.08 | 0.01 | -0.10 | 11/19/2025 | 12/3/2025 9:58:59 AM EST |
| 320.00 | 0.25 | 8.20 | 4.23 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.47 | -0.14 | 0.01 | -0.14 | 11/25/2025 | 12/3/2025 9:58:59 AM EST |
| 330.00 | 1.30 | 9.00 | 5.15 | 7.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.40 | -0.25 | 0.01 | -0.21 | 12/2/2025 | 12/3/2025 9:58:59 AM EST |
| 340.00 | 4.20 | 9.30 | 6.75 | 9.78 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.33 | -0.40 | 0.02 | -0.26 | 12/2/2025 | 12/3/2025 9:58:59 AM EST |
| 350.00 | 6.10 | 13.90 | 10.00 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.25 | -0.56 | 0.02 | -0.26 | 11/26/2025 | 12/3/2025 9:58:59 AM EST |
| 360.00 | 11.50 | 19.20 | 15.35 | 24.97 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | -0.73 | 0.02 | -0.22 | 11/17/2025 | 12/3/2025 9:58:59 AM EST |
| 370.00 | 19.70 | 26.80 | 23.25 | 23.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.47 | -0.85 | 0.01 | -0.16 | 11/11/2025 | 12/3/2025 9:58:59 AM EST |
| 380.00 | 29.10 | 36.00 | 32.55 | 38.74 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.53 | -0.93 | 0.01 | -0.10 | 12/2/2025 | 12/3/2025 9:58:59 AM EST |
| 390.00 | 38.60 | 45.60 | 42.10 | 50.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.05 | 11/17/2025 | 12/3/2025 9:58:59 AM EST |
| 400.00 | 48.90 | 56.00 | 52.45 | 40.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 10/13/2025 | 12/3/2025 9:58:59 AM EST |
| 410.00 | 57.60 | 66.00 | 61.80 | 48.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 10/13/2025 | 12/3/2025 9:58:59 AM EST |
| 420.00 | 68.00 | 76.00 | 72.00 | 22.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/3/2025 9:58:59 AM EST |
| 430.00 | 78.30 | 86.00 | 82.15 | 37.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/3/2025 9:58:59 AM EST |
| 440.00 | 87.20 | 96.00 | 91.60 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 450.00 | 98.30 | 106.00 | 102.15 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 460.00 | 107.60 | 116.00 | 111.80 | 23.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 9:58:59 AM EST |
| 470.00 | 117.60 | 126.00 | 121.80 | 27.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/3/2025 9:58:59 AM EST |
| 480.00 | 127.60 | 136.00 | 131.80 | 47.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 9:58:59 AM EST |
| 490.00 | 137.60 | 146.00 | 141.80 | 50.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 9:58:59 AM EST |
| 500.00 | 147.80 | 156.00 | 151.90 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 510.00 | 157.10 | 166.00 | 161.55 | 71.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/3/2025 9:58:59 AM EST |
| 520.00 | 167.20 | 176.00 | 171.60 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 530.00 | 177.60 | 186.00 | 181.80 | 94.82 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/3/2025 9:58:59 AM EST |
| 540.00 | 188.20 | 196.00 | 192.10 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 550.00 | 197.80 | 206.00 | 201.90 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 560.00 | 207.60 | 216.00 | 211.80 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 570.00 | 218.30 | 226.00 | 222.15 | 118.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 9:58:59 AM EST |
| 580.00 | 227.60 | 236.00 | 231.80 | % | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 590.00 | 237.60 | 246.00 | 241.80 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 600.00 | 247.60 | 256.00 | 251.80 | 142.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 9:58:59 AM EST |
| 620.00 | 267.60 | 276.00 | 271.80 | 130.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 9:58:59 AM EST |
| 640.00 | 287.60 | 296.00 | 291.80 | % | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 660.00 | 307.10 | 316.00 | 311.55 | 195.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 9:58:59 AM EST |
| 680.00 | 328.30 | 336.00 | 332.15 | % | 0.49 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 700.00 | 347.10 | 356.00 | 351.55 | % | 0.50 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 720.00 | 368.30 | 376.00 | 372.15 | % | 0.52 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 740.00 | 387.60 | 396.00 | 391.80 | % | 0.53 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 760.00 | 407.00 | 415.70 | 411.35 | % | 0.54 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST | |||
| 780.00 | 427.00 | 436.00 | 431.50 | % | 0.55 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/3/2025 9:58:59 AM EST |