Options Chain for WATSCO INC COM (WSO) - $342.30 as of 11/26/2025 3:49:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 113.80 | 120.60 | 117.20 | % | 0.51 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 240.00 | 103.90 | 110.70 | 107.30 | % | 0.45 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 250.00 | 94.10 | 100.80 | 97.45 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 260.00 | 84.40 | 91.00 | 87.70 | 231.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 270.00 | 74.70 | 81.20 | 77.95 | 222.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.04 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 280.00 | 64.40 | 71.50 | 67.95 | % | 0.24 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 11/26/2025 3:59:56 PM EST | |||
| 290.00 | 54.70 | 61.80 | 58.25 | % | 0.20 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.07 | 11/26/2025 3:59:56 PM EST | |||
| 300.00 | 45.30 | 51.50 | 48.40 | 73.26 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.62 | 0.92 | 0.00 | -0.10 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 310.00 | 35.80 | 42.10 | 38.95 | 66.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.55 | 0.89 | 0.01 | -0.12 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 320.00 | 25.90 | 34.00 | 29.95 | 59.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.82 | 0.01 | -0.16 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 330.00 | 17.80 | 24.80 | 21.30 | 16.86 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | 0.73 | 0.01 | -0.20 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 340.00 | 10.20 | 19.00 | 14.60 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.60 | 0.01 | -0.22 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 350.00 | 4.90 | 13.50 | 9.20 | 10.00 | +2.63 | +35.69% | 0.03 | 1 | 3 | 0.32 | 0.45 | 0.02 | -0.22 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 360.00 | 2.20 | 6.30 | 4.25 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.27 | 0.30 | 0.01 | -0.19 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 370.00 | 0.15 | 7.70 | 3.93 | 19.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | 0.18 | 0.01 | -0.15 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 11.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.10 | 0.01 | -0.11 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.05 | 0.00 | -0.06 | 10/29/2025 | 11/26/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 2.90 | 1.45 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.02 | 0.00 | -0.03 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 3.00 | 1.50 | 4.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 3.00 | 1.50 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 11/26/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 3.00 | 1.50 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 3.20 | 1.60 | 25.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 3.00 | 1.50 | 14.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 3.20 | 1.60 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 3.20 | 1.60 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 48.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 43.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 11/26/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 3.20 | 1.60 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 3.20 | 1.60 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 3.20 | 1.60 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/26/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 22.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 11/26/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:56 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 640.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 660.00 | 0.00 | 3.00 | 1.50 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/26/2025 3:59:56 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 700.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 3.00 | 1.50 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 3.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 2.05 | 1.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 11/26/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 11/26/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.04 | 6/17/2025 | 11/26/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.82 | -0.01 | 0.00 | -0.05 | 6/26/2025 | 11/26/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 3.70 | 1.85 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.03 | 0.00 | -0.07 | 6/26/2025 | 11/26/2025 3:59:56 PM EST |
| 300.00 | 0.05 | 2.50 | 1.28 | 2.30 | +0.17 | +7.99% | 0.00 | 1 | 20 | 0.36 | -0.08 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 310.00 | 0.05 | 6.60 | 3.33 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | -0.11 | 0.01 | -0.12 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 320.00 | 0.20 | 8.30 | 4.25 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.36 | -0.18 | 0.01 | -0.16 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 330.00 | 0.40 | 9.00 | 4.70 | 7.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.27 | 0.01 | -0.20 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 340.00 | 3.10 | 11.60 | 7.35 | 11.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | -0.40 | 0.01 | -0.22 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 350.00 | 7.40 | 16.00 | 11.70 | 10.80 | -10.90 | -50.23% | 0.03 | 1 | 20 | 0.28 | -0.55 | 0.02 | -0.22 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 360.00 | 15.30 | 20.00 | 17.65 | 24.97 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | -0.70 | 0.01 | -0.19 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 370.00 | 21.50 | 29.00 | 25.25 | 23.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.42 | -0.82 | 0.01 | -0.15 | 11/11/2025 | 11/26/2025 3:59:56 PM EST |
| 380.00 | 30.40 | 38.00 | 34.20 | 53.67 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | -0.90 | 0.01 | -0.11 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 390.00 | 40.10 | 47.70 | 43.90 | 50.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.06 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 400.00 | 49.90 | 57.40 | 53.65 | 40.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 10/13/2025 | 11/26/2025 3:59:56 PM EST |
| 410.00 | 59.60 | 66.90 | 63.25 | 48.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 10/13/2025 | 11/26/2025 3:59:56 PM EST |
| 420.00 | 69.80 | 76.50 | 73.15 | 22.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 4/14/2025 | 11/26/2025 3:59:56 PM EST |
| 430.00 | 79.80 | 86.60 | 83.20 | 37.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:56 PM EST |
| 440.00 | 89.80 | 96.50 | 93.15 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 450.00 | 99.80 | 106.60 | 103.20 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 460.00 | 109.80 | 117.40 | 113.60 | 23.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:56 PM EST |
| 470.00 | 119.80 | 126.80 | 123.30 | 27.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 3:59:56 PM EST |
| 480.00 | 129.80 | 137.40 | 133.60 | 47.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 11/26/2025 3:59:56 PM EST |
| 490.00 | 139.80 | 146.60 | 143.20 | 50.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 11/26/2025 3:59:56 PM EST |
| 500.00 | 149.80 | 157.40 | 153.60 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 510.00 | 159.80 | 167.40 | 163.60 | 71.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 11/26/2025 3:59:56 PM EST |
| 520.00 | 169.80 | 176.80 | 173.30 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 530.00 | 179.80 | 187.40 | 183.60 | 94.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 3:59:56 PM EST |
| 540.00 | 189.80 | 196.80 | 193.30 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 550.00 | 199.80 | 206.80 | 203.30 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 560.00 | 209.80 | 216.60 | 213.20 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 570.00 | 219.80 | 226.60 | 223.20 | 118.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 580.00 | 229.80 | 236.60 | 233.20 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 590.00 | 239.80 | 246.60 | 243.20 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 600.00 | 249.80 | 256.60 | 253.20 | 142.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 620.00 | 269.80 | 276.60 | 273.20 | 130.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:56 PM EST |
| 640.00 | 289.80 | 296.80 | 293.30 | % | 0.46 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 660.00 | 309.80 | 316.60 | 313.20 | 195.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:56 PM EST |
| 680.00 | 329.80 | 336.50 | 333.15 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 700.00 | 349.80 | 356.60 | 353.20 | % | 0.50 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 720.00 | 369.80 | 376.80 | 373.30 | % | 0.52 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 740.00 | 389.80 | 396.60 | 393.20 | % | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 760.00 | 409.80 | 416.80 | 413.30 | % | 0.54 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 780.00 | 429.80 | 436.80 | 433.30 | % | 0.56 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |