Options Chain for WATSCO INC COM (WSO) - $450.71 as of 5/2/2024 10:36:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 268.20 | 272.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 185.00 | 263.20 | 267.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 190.00 | 258.20 | 262.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 195.00 | 253.30 | 257.80 | 252.10 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | -0.04 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 200.00 | 248.30 | 252.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 210.00 | 238.60 | 242.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 220.00 | 228.50 | 232.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.05 | 5/2/2024 9:59:07 AM EST | |||
| 230.00 | 218.50 | 222.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.05 | 5/2/2024 9:59:07 AM EST | |||
| 240.00 | 208.50 | 212.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.05 | 5/2/2024 9:59:07 AM EST | |||
| 250.00 | 198.50 | 202.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.05 | 5/2/2024 9:59:07 AM EST | |||
| 260.00 | 188.50 | 192.90 | 187.69 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 270.00 | 178.50 | 183.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.06 | 5/2/2024 9:59:07 AM EST | |||
| 280.00 | 168.80 | 173.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.06 | 5/2/2024 9:59:07 AM EST | |||
| 290.00 | 158.50 | 163.00 | 157.69 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 300.00 | 148.60 | 153.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.06 | 5/2/2024 9:59:07 AM EST | |||
| 310.00 | 138.90 | 143.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.07 | 5/2/2024 9:59:07 AM EST | |||
| 320.00 | 128.60 | 133.10 | 92.74 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.07 | 1/12/2024 | 5/2/2024 9:59:07 AM EST |
| 330.00 | 118.70 | 123.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.07 | 5/2/2024 9:59:07 AM EST | |||
| 340.00 | 108.70 | 113.20 | 75.38 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.07 | 1/12/2024 | 5/2/2024 9:59:07 AM EST |
| 350.00 | 99.80 | 103.20 | 54.48 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.08 | 1/24/2024 | 5/2/2024 9:59:07 AM EST |
| 360.00 | 89.60 | 93.30 | 36.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | -0.08 | 2/13/2024 | 5/2/2024 9:59:07 AM EST |
| 370.00 | 79.30 | 83.50 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.08 | 1/31/2024 | 5/2/2024 9:59:07 AM EST |
| 380.00 | 69.40 | 73.60 | 63.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | -0.09 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 390.00 | 59.30 | 63.80 | 53.70 | 0.00 | 0.00% | 0 | 46 | 0.57 | 0.99 | 0.00 | -0.11 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 400.00 | 49.80 | 54.00 | 51.00 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.98 | 0.00 | -0.13 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 410.00 | 40.60 | 44.20 | 35.60 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.94 | 0.00 | -0.19 | 4/29/2024 | 5/2/2024 9:59:07 AM EST |
| 420.00 | 32.20 | 35.00 | 26.00 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.90 | 0.01 | -0.25 | 5/1/2024 | 5/2/2024 9:59:07 AM EST |
| 430.00 | 23.10 | 26.30 | 18.15 | 0.00 | 0.00% | 0 | 98 | 0.24 | 0.83 | 0.01 | -0.31 | 5/1/2024 | 5/2/2024 9:59:07 AM EST |
| 440.00 | 15.30 | 18.80 | 13.00 | 0.00 | 0.00% | 0 | 62 | 0.25 | 0.72 | 0.01 | -0.35 | 5/1/2024 | 5/2/2024 9:59:07 AM EST |
| 450.00 | 10.00 | 11.80 | 6.40 | 0.00 | 0.00% | 0 | 71 | 0.25 | 0.58 | 0.02 | -0.37 | 5/1/2024 | 5/2/2024 9:59:07 AM EST |
| 460.00 | 5.70 | 7.00 | 5.30 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.42 | 0.02 | -0.36 | 5/1/2024 | 5/2/2024 9:59:07 AM EST |
| 470.00 | 2.95 | 4.40 | 3.45 | 0.00 | 0.00% | 0 | 74 | 0.26 | 0.28 | 0.01 | -0.31 | 4/30/2024 | 5/2/2024 9:59:07 AM EST |
| 480.00 | 1.45 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 61 | 0.29 | 0.18 | 0.01 | -0.24 | 4/25/2024 | 5/2/2024 9:59:07 AM EST |
| 490.00 | 0.60 | 2.85 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.11 | 0.01 | -0.18 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 500.00 | 0.20 | 2.90 | 1.17 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.12 | 4/25/2024 | 5/2/2024 9:59:07 AM EST |
| 510.00 | 0.00 | 1.90 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.06 | 5/2/2024 9:59:07 AM EST | |||
| 520.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 530.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 5/2/2024 9:59:07 AM EST | |||
| 540.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 5/2/2024 9:59:07 AM EST | |||
| 550.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 560.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 570.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 580.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 590.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 600.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 610.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 620.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 640.00 | 0.00 | 0.25 | % | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.05 | 5/2/2024 9:59:07 AM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.05 | 5/2/2024 9:59:07 AM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.05 | 5/2/2024 9:59:07 AM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.05 | 5/2/2024 9:59:07 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.06 | 5/2/2024 9:59:07 AM EST | |||
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 191 | 0.91 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 5/2/2024 9:59:07 AM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.06 | 5/2/2024 9:59:07 AM EST | |||
| 290.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.00 | 0.00 | -0.06 | 2/23/2024 | 5/2/2024 9:59:07 AM EST |
| 300.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 5/2/2024 9:59:07 AM EST |
| 310.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.00 | 0.00 | -0.07 | 4/25/2024 | 5/2/2024 9:59:07 AM EST |
| 320.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.07 | 3/22/2024 | 5/2/2024 9:59:07 AM EST |
| 330.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.00 | 0.00 | -0.07 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 124 | 0.62 | 0.00 | 0.00 | -0.07 | 4/30/2024 | 5/2/2024 9:59:07 AM EST |
| 350.00 | 0.05 | 2.20 | 0.56 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/2/2024 9:59:07 AM EST |
| 360.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 175 | 0.63 | 0.00 | 0.00 | -0.08 | 4/25/2024 | 5/2/2024 9:59:07 AM EST |
| 370.00 | 0.00 | 0.75 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | -0.08 | 4/17/2024 | 5/2/2024 9:59:07 AM EST |
| 380.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 51 | 0.51 | 0.00 | 0.00 | -0.09 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 390.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 760 | 0.44 | -0.01 | 0.00 | -0.11 | 5/1/2024 | 5/2/2024 9:59:07 AM EST |
| 400.00 | 0.00 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 43 | 0.48 | -0.02 | 0.00 | -0.13 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 410.00 | 0.25 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 484 | 0.33 | -0.06 | 0.00 | -0.19 | 4/29/2024 | 5/2/2024 9:59:07 AM EST |
| 420.00 | 0.90 | 2.10 | 3.70 | 0.00 | 0.00% | 0 | 279 | 0.30 | -0.10 | 0.01 | -0.25 | 4/25/2024 | 5/2/2024 9:59:07 AM EST |
| 430.00 | 2.10 | 3.70 | 5.20 | 0.00 | 0.00% | 0 | 43 | 0.30 | -0.17 | 0.01 | -0.31 | 5/1/2024 | 5/2/2024 9:59:07 AM EST |
| 440.00 | 4.60 | 5.50 | 4.50 | -0.30 | -6.25% | 10 | 24 | 0.28 | -0.28 | 0.01 | -0.35 | 5/2/2024 | 5/2/2024 9:59:07 AM EST |
| 450.00 | 8.40 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 94 | 0.27 | -0.42 | 0.02 | -0.37 | 5/1/2024 | 5/2/2024 9:59:07 AM EST |
| 460.00 | 13.80 | 15.70 | 27.00 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.58 | 0.02 | -0.36 | 4/24/2024 | 5/2/2024 9:59:07 AM EST |
| 470.00 | 20.70 | 23.60 | % | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.31 | 5/2/2024 9:59:07 AM EST | |||
| 480.00 | 28.50 | 31.90 | % | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.24 | 5/2/2024 9:59:07 AM EST | |||
| 490.00 | 37.80 | 41.50 | 58.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.89 | 0.01 | -0.18 | 4/25/2024 | 5/2/2024 9:59:07 AM EST |
| 500.00 | 47.50 | 52.00 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.12 | 5/2/2024 9:59:07 AM EST | |||
| 510.00 | 57.40 | 61.60 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.06 | 5/2/2024 9:59:07 AM EST | |||
| 520.00 | 67.30 | 71.40 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 5/2/2024 9:59:07 AM EST | |||
| 530.00 | 77.30 | 81.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/2/2024 9:59:07 AM EST | |||
| 540.00 | 87.30 | 91.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/2/2024 9:59:07 AM EST | |||
| 550.00 | 97.20 | 101.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 560.00 | 107.20 | 111.70 | 153.20 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 9:59:07 AM EST |
| 570.00 | 117.20 | 121.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 580.00 | 127.20 | 131.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 590.00 | 137.20 | 141.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 600.00 | 147.20 | 151.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 610.00 | 157.20 | 161.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 620.00 | 167.20 | 171.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST | |||
| 640.00 | 187.20 | 191.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:07 AM EST |