Options Chain for WATSCO INC COM (WSO) - $489.55 as of 1/27/2025 8:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 255.00 | 265.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 240.00 | 245.00 | 255.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 250.00 | 235.00 | 245.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 260.00 | 225.00 | 235.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 270.00 | 215.00 | 225.00 | 229.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 1/27/2025 3:59:55 PM EST |
| 280.00 | 205.00 | 215.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 290.00 | 195.00 | 205.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 300.00 | 185.00 | 195.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 310.00 | 175.00 | 185.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 320.00 | 165.00 | 175.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 330.00 | 155.00 | 165.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 340.00 | 146.00 | 155.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 350.00 | 136.00 | 145.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 1/27/2025 3:59:55 PM EST | |||
| 360.00 | 126.00 | 135.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 1/27/2025 3:59:55 PM EST | |||
| 370.00 | 116.00 | 126.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.06 | 1/27/2025 3:59:55 PM EST | |||
| 380.00 | 106.00 | 116.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.07 | 1/27/2025 3:59:55 PM EST | |||
| 390.00 | 96.00 | 105.90 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.06 | 1/27/2025 3:59:55 PM EST | |||
| 400.00 | 87.00 | 95.90 | 153.04 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.09 | 11/26/2024 | 1/27/2025 3:59:55 PM EST |
| 410.00 | 77.20 | 83.40 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.12 | 1/27/2025 3:59:55 PM EST | |||
| 420.00 | 68.10 | 74.60 | 70.92 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.93 | 0.00 | -0.15 | 1/16/2025 | 1/27/2025 3:59:55 PM EST |
| 430.00 | 58.10 | 65.50 | % | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.20 | 1/27/2025 3:59:55 PM EST | |||
| 440.00 | 49.90 | 56.00 | % | 0 | 0 | 0.52 | 0.87 | 0.00 | -0.24 | 1/27/2025 3:59:55 PM EST | |||
| 450.00 | 41.00 | 48.10 | % | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.27 | 1/27/2025 3:59:55 PM EST | |||
| 460.00 | 33.00 | 39.80 | % | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.31 | 1/27/2025 3:59:55 PM EST | |||
| 470.00 | 27.10 | 31.40 | 16.60 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.69 | 0.01 | -0.32 | 1/10/2025 | 1/27/2025 3:59:55 PM EST |
| 480.00 | 19.00 | 26.00 | 19.30 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.60 | 0.01 | -0.33 | 1/14/2025 | 1/27/2025 3:59:55 PM EST |
| 490.00 | 13.00 | 18.70 | 9.25 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.51 | 0.01 | -0.33 | 1/10/2025 | 1/27/2025 3:59:55 PM EST |
| 500.00 | 8.20 | 14.20 | 11.92 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.41 | 0.01 | -0.30 | 1/15/2025 | 1/27/2025 3:59:55 PM EST |
| 510.00 | 4.40 | 10.20 | 7.80 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.31 | 0.01 | -0.26 | 1/14/2025 | 1/27/2025 3:59:55 PM EST |
| 520.00 | 1.75 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 231 | 0.28 | 0.23 | 0.01 | -0.22 | 1/24/2025 | 1/27/2025 3:59:55 PM EST |
| 530.00 | 0.55 | 6.70 | 6.70 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.16 | 0.01 | -0.17 | 1/21/2025 | 1/27/2025 3:59:55 PM EST |
| 540.00 | 0.10 | 5.00 | 3.32 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.11 | 0.00 | -0.13 | 1/23/2025 | 1/27/2025 3:59:55 PM EST |
| 550.00 | 0.15 | 3.40 | 2.32 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.07 | 0.00 | -0.09 | 1/23/2025 | 1/27/2025 3:59:55 PM EST |
| 560.00 | 0.10 | 3.00 | 19.50 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.05 | 0.00 | -0.07 | 11/12/2024 | 1/27/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 3.00 | 11.60 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.03 | 0.00 | -0.05 | 11/6/2024 | 1/27/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 3.00 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.03 | 1/27/2025 3:59:55 PM EST | |||
| 590.00 | 0.00 | 3.00 | 23.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.02 | 11/25/2024 | 1/27/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 3.00 | 1.60 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.00 | 0.00 | -0.01 | 12/27/2024 | 1/27/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 3.00 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.01 | 10/4/2024 | 1/27/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 1.70 | 9.40 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/27/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 640.00 | 0.00 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/27/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/27/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 3.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 700.00 | 0.00 | 3.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 720.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/27/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 1/27/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 3.00 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 3.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 3.00 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 3.00 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.70 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 3.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 3.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/27/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 3.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 3.00 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 3.00 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 3.00 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 1/27/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 1/27/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 3.00 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.03 | 10/2/2024 | 1/27/2025 3:59:55 PM EST |
| 370.00 | 0.05 | 10.00 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.06 | 10/8/2024 | 1/27/2025 3:59:55 PM EST |
| 380.00 | 0.05 | 10.00 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.07 | 1/27/2025 3:59:55 PM EST | |||
| 390.00 | 0.05 | 3.00 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.02 | 0.00 | -0.06 | 9/11/2024 | 1/27/2025 3:59:55 PM EST |
| 400.00 | 0.05 | 3.00 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.03 | 0.00 | -0.09 | 1/23/2025 | 1/27/2025 3:59:55 PM EST |
| 410.00 | 0.05 | 4.50 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.04 | 0.00 | -0.12 | 10/7/2024 | 1/27/2025 3:59:55 PM EST |
| 420.00 | 0.60 | 5.90 | 1.37 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.07 | 0.00 | -0.15 | 1/24/2025 | 1/27/2025 3:59:55 PM EST |
| 430.00 | 0.85 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.10 | 0.00 | -0.20 | 12/30/2024 | 1/27/2025 3:59:55 PM EST |
| 440.00 | 1.10 | 7.70 | 2.20 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.13 | 0.00 | -0.24 | 1/23/2025 | 1/27/2025 3:59:55 PM EST |
| 450.00 | 3.40 | 9.20 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.18 | 0.01 | -0.27 | 1/23/2025 | 1/27/2025 3:59:55 PM EST |
| 460.00 | 3.10 | 9.90 | 18.66 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.24 | 0.01 | -0.31 | 1/8/2025 | 1/27/2025 3:59:55 PM EST |
| 470.00 | 7.80 | 12.20 | 8.77 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.31 | 0.01 | -0.32 | 1/17/2025 | 1/27/2025 3:59:55 PM EST |
| 480.00 | 10.80 | 15.20 | 12.80 | +2.50 | +24.28% | 5 | 14 | 0.34 | -0.40 | 0.01 | -0.33 | 1/27/2025 | 1/27/2025 3:59:55 PM EST |
| 490.00 | 15.70 | 20.30 | 41.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.49 | 0.01 | -0.33 | 9/13/2024 | 1/27/2025 3:59:55 PM EST |
| 500.00 | 20.90 | 26.20 | 22.40 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.59 | 0.01 | -0.30 | 12/18/2024 | 1/27/2025 3:59:55 PM EST |
| 510.00 | 26.00 | 31.60 | 22.70 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.69 | 0.01 | -0.26 | 12/11/2024 | 1/27/2025 3:59:55 PM EST |
| 520.00 | 32.40 | 38.80 | 24.80 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.77 | 0.01 | -0.22 | 12/5/2024 | 1/27/2025 3:59:55 PM EST |
| 530.00 | 40.40 | 46.80 | 22.90 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.84 | 0.01 | -0.17 | 12/4/2024 | 1/27/2025 3:59:55 PM EST |
| 540.00 | 49.30 | 56.40 | 26.80 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.89 | 0.00 | -0.13 | 12/2/2024 | 1/27/2025 3:59:55 PM EST |
| 550.00 | 59.10 | 65.50 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.09 | 1/27/2025 3:59:55 PM EST | |||
| 560.00 | 66.20 | 76.00 | 31.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.00 | -0.07 | 11/26/2024 | 1/27/2025 3:59:55 PM EST |
| 570.00 | 76.10 | 85.90 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 1/27/2025 3:59:55 PM EST | |||
| 580.00 | 86.20 | 96.00 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 1/27/2025 3:59:55 PM EST | |||
| 590.00 | 96.10 | 106.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/27/2025 3:59:55 PM EST | |||
| 600.00 | 106.00 | 116.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 1/27/2025 3:59:55 PM EST | |||
| 610.00 | 116.00 | 126.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 1/27/2025 3:59:55 PM EST | |||
| 620.00 | 126.00 | 136.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 630.00 | 136.00 | 146.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 640.00 | 146.00 | 156.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 660.00 | 166.00 | 176.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 680.00 | 186.00 | 196.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 700.00 | 206.00 | 216.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 720.00 | 226.00 | 236.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST | |||
| 740.00 | 246.00 | 256.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/27/2025 3:59:55 PM EST |