Options Chain for POOL CORP COM (POOL) - $306.24 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 107.40 | 115.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 102.40 | 110.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 92.40 | 100.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 220.00 | 82.70 | 89.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 230.00 | 72.70 | 79.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 62.50 | 70.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 52.60 | 59.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 42.90 | 49.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 32.80 | 39.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 280.00 | 23.40 | 29.90 | 20.70 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.95 | 0.01 | -0.06 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 14.20 | 20.50 | 8.84 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.82 | 0.02 | -0.17 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 8.30 | 11.40 | 11.30 | +2.30 | +25.56% | 2 | 18 | 0.32 | 0.64 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 2.40 | 5.00 | 5.00 | +0.55 | +12.36% | 2 | 17 | 0.27 | 0.39 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 2.40 | +1.75 | +269.24% | 1 | 103 | 0.24 | 0.15 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 2.85 | 0.55 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.05 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 4.50 | 2.23 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 4.40 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 4.30 | 1.59 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 101 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 4.30 | 2.28 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 4.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 4.30 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 450.00 | 0.00 | 4.20 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 460.00 | 0.00 | 4.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 470.00 | 0.00 | 2.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 3.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 3.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 3.30 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.80 | 0.01 | -0.82 | -98.80% | 6 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 3.70 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.40 | -0.80 | -66.67% | 1 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.80 | 4.60 | 1.55 | -0.55 | -26.19% | 2 | 91 | 0.53 | -0.05 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 1.15 | 2.55 | 2.80 | -2.00 | -41.67% | 1 | 27 | 0.33 | -0.18 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 2.10 | 4.70 | 4.00 | -1.00 | -20.00% | 2 | 75 | 0.27 | -0.36 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 6.10 | 10.50 | 8.45 | -14.55 | -63.27% | 3 | 55 | 0.26 | -0.61 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 13.50 | 20.10 | 30.80 | 0.00 | 0.00% | 0 | 75 | 0.53 | -0.85 | 0.02 | -0.13 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 23.60 | 29.20 | 32.54 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.95 | 0.01 | -0.06 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 32.30 | 38.90 | 51.77 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.99 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 350.00 | 42.30 | 48.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 360.00 | 52.00 | 58.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 370.00 | 61.40 | 68.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 380.00 | 71.20 | 78.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 390.00 | 80.50 | 88.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 400.00 | 90.50 | 98.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 410.00 | 100.40 | 108.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 420.00 | 110.30 | 118.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 430.00 | 120.30 | 128.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 440.00 | 130.60 | 138.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 450.00 | 140.40 | 148.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 460.00 | 150.20 | 158.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 470.00 | 160.40 | 168.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |