Options Chain for WATSCO INC COM (WSO) - $413.57 as of 4/24/2024 3:11:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 264.50 | 268.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 185.00 | 259.50 | 263.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 190.00 | 254.50 | 258.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 195.00 | 249.50 | 253.50 | 252.10 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 200.00 | 244.50 | 248.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 210.00 | 234.50 | 238.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 220.00 | 224.50 | 228.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 230.00 | 214.50 | 218.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 240.00 | 204.60 | 208.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 250.00 | 194.60 | 198.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 260.00 | 184.70 | 188.80 | 187.69 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 270.00 | 174.70 | 178.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 280.00 | 164.70 | 168.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 290.00 | 155.00 | 158.90 | 157.69 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 300.00 | 145.00 | 148.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.05 | 4/25/2024 1:58:59 PM EST | |||
| 310.00 | 135.00 | 139.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.05 | 4/25/2024 1:58:59 PM EST | |||
| 320.00 | 125.00 | 129.00 | 92.74 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 1/12/2024 | 4/25/2024 1:58:59 PM EST |
| 330.00 | 115.00 | 119.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.05 | 4/25/2024 1:58:59 PM EST | |||
| 340.00 | 105.10 | 109.00 | 75.38 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 1/12/2024 | 4/25/2024 1:58:59 PM EST |
| 350.00 | 95.20 | 99.30 | 54.48 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.05 | 1/24/2024 | 4/25/2024 1:58:59 PM EST |
| 360.00 | 85.50 | 89.20 | 36.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.08 | 2/13/2024 | 4/25/2024 1:58:59 PM EST |
| 370.00 | 75.50 | 79.50 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.09 | 1/31/2024 | 4/25/2024 1:58:59 PM EST |
| 380.00 | 65.80 | 69.80 | 63.70 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.98 | 0.00 | -0.11 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 390.00 | 56.10 | 59.90 | 53.70 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.94 | 0.00 | -0.15 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 400.00 | 47.00 | 50.30 | 51.00 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.91 | 0.00 | -0.19 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 410.00 | 37.70 | 40.90 | 34.20 | +12.00 | +54.06% | 1 | 20 | 0.37 | 0.87 | 0.01 | -0.22 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 420.00 | 29.90 | 32.30 | 31.90 | +7.62 | +31.39% | 1 | 31 | 0.29 | 0.81 | 0.01 | -0.24 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 430.00 | 20.50 | 24.00 | 23.00 | +6.00 | +35.30% | 96 | 155 | 0.28 | 0.73 | 0.01 | -0.27 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 440.00 | 15.40 | 16.50 | 16.90 | +4.10 | +32.04% | 2 | 53 | 0.27 | 0.61 | 0.01 | -0.28 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 450.00 | 10.20 | 11.40 | 11.00 | +1.50 | +15.79% | 14 | 64 | 0.27 | 0.48 | 0.01 | -0.28 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 460.00 | 6.20 | 7.40 | 7.30 | -0.60 | -7.60% | 5 | 8 | 0.27 | 0.35 | 0.01 | -0.26 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 470.00 | 3.60 | 4.50 | 4.60 | +0.55 | +13.58% | 9 | 64 | 0.27 | 0.25 | 0.01 | -0.23 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 480.00 | 2.05 | 3.30 | 2.80 | +0.28 | +11.12% | 1 | 60 | 0.28 | 0.17 | 0.01 | -0.19 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 490.00 | 0.95 | 1.80 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.12 | 0.01 | -0.15 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 500.00 | 0.60 | 1.55 | 1.17 | +0.17 | +17.00% | 1 | 1 | 0.31 | 0.09 | 0.00 | -0.13 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 510.00 | 0.00 | 2.10 | % | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.08 | 4/25/2024 1:58:59 PM EST | |||
| 520.00 | 0.00 | 1.85 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.05 | 4/25/2024 1:58:59 PM EST | |||
| 530.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 540.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 550.00 | 0.00 | 1.55 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 4/25/2024 1:58:59 PM EST | |||
| 560.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 4/25/2024 1:58:59 PM EST | |||
| 570.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 580.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 590.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 600.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 610.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 620.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 640.00 | 0.00 | 0.75 | % | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 191 | 0.74 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/25/2024 1:58:59 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 290.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | -0.04 | 2/23/2024 | 4/25/2024 1:58:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.36 | -0.15 | -29.42% | 4 | 16 | 0.84 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 310.00 | 0.00 | 0.10 | 0.15 | -1.47 | -90.75% | 10 | 21 | 0.59 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 320.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.05 | 3/22/2024 | 4/25/2024 1:58:59 PM EST |
| 330.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 340.00 | 0.10 | 0.55 | 0.34 | +0.19 | +126.67% | 10 | 120 | 0.51 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 350.00 | 0.05 | 1.00 | 0.56 | -1.19 | -68.00% | 4 | 19 | 0.48 | -0.01 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 360.00 | 0.00 | 0.75 | 0.52 | -1.43 | -73.34% | 2 | 177 | 0.50 | -0.01 | 0.00 | -0.08 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 370.00 | 0.05 | 1.80 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.02 | 0.00 | -0.09 | 4/17/2024 | 4/25/2024 1:58:59 PM EST |
| 380.00 | 0.00 | 2.05 | 0.80 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.02 | 0.00 | -0.11 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 390.00 | 0.20 | 1.65 | 0.87 | -0.38 | -30.40% | 4 | 756 | 0.34 | -0.06 | 0.00 | -0.15 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 400.00 | 0.75 | 1.65 | 2.25 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.09 | 0.00 | -0.19 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 410.00 | 1.40 | 2.30 | 3.20 | -0.80 | -20.00% | 1 | 635 | 0.31 | -0.13 | 0.01 | -0.22 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 420.00 | 2.70 | 3.60 | 3.70 | -2.50 | -40.33% | 1 | 278 | 0.29 | -0.19 | 0.01 | -0.24 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 430.00 | 4.60 | 5.80 | 9.40 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.27 | 0.01 | -0.27 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 440.00 | 7.90 | 8.90 | 9.17 | -5.03 | -35.43% | 1 | 19 | 0.27 | -0.39 | 0.01 | -0.28 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 450.00 | 12.80 | 13.60 | 19.60 | 0.00 | 0.00% | 0 | 63 | 0.27 | -0.52 | 0.01 | -0.28 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 460.00 | 18.90 | 19.90 | 27.00 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.65 | 0.01 | -0.26 | 4/24/2024 | 4/25/2024 1:58:59 PM EST |
| 470.00 | 25.40 | 27.90 | % | 0 | 0 | 0.27 | -0.75 | 0.01 | -0.23 | 4/25/2024 1:58:59 PM EST | |||
| 480.00 | 33.70 | 37.00 | % | 0 | 0 | 0.28 | -0.83 | 0.01 | -0.19 | 4/25/2024 1:58:59 PM EST | |||
| 490.00 | 42.50 | 46.40 | 58.00 | +6.50 | +12.63% | 1 | 1 | 0.38 | -0.88 | 0.01 | -0.15 | 4/25/2024 | 4/25/2024 1:58:59 PM EST |
| 500.00 | 52.60 | 56.00 | % | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.13 | 4/25/2024 1:58:59 PM EST | |||
| 510.00 | 62.00 | 65.90 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.08 | 4/25/2024 1:58:59 PM EST | |||
| 520.00 | 71.70 | 75.80 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 4/25/2024 1:58:59 PM EST | |||
| 530.00 | 81.70 | 85.80 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 4/25/2024 1:58:59 PM EST | |||
| 540.00 | 91.70 | 95.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 4/25/2024 1:58:59 PM EST | |||
| 550.00 | 101.70 | 105.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/25/2024 1:58:59 PM EST | |||
| 560.00 | 111.70 | 115.80 | 153.20 | 0.00 | 0.00% | 0 | 10 | 0.67 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 1:58:59 PM EST |
| 570.00 | 121.70 | 125.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 580.00 | 131.70 | 135.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 590.00 | 141.60 | 145.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 600.00 | 151.60 | 155.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 610.00 | 161.60 | 165.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 620.00 | 171.60 | 175.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST | |||
| 640.00 | 191.60 | 195.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:58:59 PM EST |