Options Chain for POOL CORP COM (POOL) - $285.00 as of 6/19/2025 8:19:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 96.30 | 104.10 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 190.00 | 91.30 | 99.10 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 195.00 | 86.30 | 94.10 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 200.00 | 81.50 | 89.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 210.00 | 71.30 | 79.20 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 220.00 | 61.30 | 69.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 230.00 | 51.30 | 59.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 240.00 | 41.70 | 49.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 250.00 | 33.10 | 39.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 260.00 | 22.70 | 29.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:53 PM EST | |||
| 270.00 | 13.20 | 19.80 | % | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.27 | 6/18/2025 3:28:53 PM EST | |||
| 280.00 | 4.40 | 10.90 | % | 0 | 0 | 0.81 | 0.76 | 0.03 | -1.16 | 6/18/2025 3:28:53 PM EST | |||
| 290.00 | 0.00 | 3.20 | 3.27 | +1.27 | +63.50% | 4 | 9 | 0.45 | 0.36 | 0.04 | -1.08 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 300.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.57 | 0.07 | 0.02 | -0.35 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 310.00 | 0.00 | 0.80 | 1.30 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 320.00 | 0.00 | 4.30 | 0.76 | 0.00 | 0.00% | 0 | 63 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:53 PM EST |
| 330.00 | 0.00 | 1.55 | 0.07 | -0.03 | -30.00% | 1 | 34 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 340.00 | 0.00 | 3.50 | 0.20 | 0.00 | 0.00% | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:53 PM EST |
| 350.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 19 | 2.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:53 PM EST |
| 360.00 | 0.00 | 2.55 | 0.10 | 0.00 | 0.00% | 0 | 466 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:53 PM EST |
| 370.00 | 0.00 | 4.30 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 380.00 | 0.00 | 4.30 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 400.00 | 0.00 | 4.30 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 410.00 | 0.00 | 4.30 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 420.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:53 PM EST |
| 430.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 4.03 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:53 PM EST |
| 440.00 | 0.00 | 4.30 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 450.00 | 0.00 | 4.30 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:53 PM EST |
| 190.00 | 0.00 | 4.30 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 195.00 | 0.00 | 4.30 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 200.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:53 PM EST |
| 210.00 | 0.00 | 4.30 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 220.00 | 0.00 | 0.05 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:53 PM EST |
| 230.00 | 0.00 | 0.25 | 1.18 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:53 PM EST |
| 240.00 | 0.00 | 4.30 | 3.22 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:53 PM EST |
| 250.00 | 0.00 | 3.00 | 0.56 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:53 PM EST |
| 260.00 | 0.00 | 4.30 | 1.30 | 0.00 | 0.00% | 0 | 19 | 1.21 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 6/18/2025 3:28:53 PM EST |
| 270.00 | 0.25 | 1.10 | 0.88 | +0.38 | +76.00% | 14 | 52 | 0.61 | -0.06 | 0.01 | -0.27 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 280.00 | 0.40 | 2.35 | 1.26 | -0.74 | -37.00% | 6 | 72 | 0.43 | -0.24 | 0.03 | -1.16 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 290.00 | 3.50 | 7.10 | 5.54 | -1.46 | -20.86% | 12 | 84 | 0.64 | -0.64 | 0.04 | -1.08 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 300.00 | 11.10 | 16.40 | 10.60 | -5.19 | -32.87% | 21 | 57 | 0.96 | -0.93 | 0.02 | -0.35 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 310.00 | 21.20 | 27.80 | 22.40 | -4.05 | -15.32% | 10 | 20 | 1.48 | -0.99 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 320.00 | 31.10 | 39.20 | 32.83 | -3.57 | -9.81% | 1 | 19 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:53 PM EST |
| 330.00 | 41.00 | 49.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:53 PM EST |
| 340.00 | 51.10 | 59.80 | 30.90 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:53 PM EST |
| 350.00 | 60.90 | 68.60 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 360.00 | 71.00 | 78.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 370.00 | 81.10 | 88.60 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 380.00 | 91.00 | 98.60 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 390.00 | 101.00 | 108.60 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 400.00 | 110.90 | 118.60 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 410.00 | 121.00 | 128.60 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 420.00 | 131.10 | 138.60 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 430.00 | 141.00 | 148.60 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 440.00 | 151.00 | 158.60 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST | |||
| 450.00 | 161.10 | 168.80 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:53 PM EST |