Options Chain for POOL CORP COM (POOL) - $370.00 as of 4/26/2024 3:39:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 167.40 | 176.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 210.00 | 157.10 | 166.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 220.00 | 148.20 | 156.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 230.00 | 137.20 | 146.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 240.00 | 127.60 | 137.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 250.00 | 117.30 | 127.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 260.00 | 107.20 | 117.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 270.00 | 97.20 | 106.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 280.00 | 88.40 | 96.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.11 | 4/26/2024 3:59:26 PM EST | |||
| 290.00 | 78.40 | 86.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 300.00 | 68.40 | 76.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 310.00 | 58.60 | 66.40 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.15 | 4/26/2024 3:59:26 PM EST | |||
| 320.00 | 48.90 | 56.60 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.18 | 4/26/2024 3:59:26 PM EST | |||
| 330.00 | 39.30 | 46.10 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.21 | 4/26/2024 3:59:26 PM EST | |||
| 340.00 | 29.70 | 37.00 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.24 | 4/26/2024 3:59:26 PM EST | |||
| 350.00 | 22.10 | 28.50 | 30.46 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.82 | 0.01 | -0.27 | 4/16/2024 | 4/26/2024 3:59:26 PM EST |
| 360.00 | 14.50 | 19.00 | 24.10 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.71 | 0.01 | -0.28 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 370.00 | 9.90 | 10.80 | 17.30 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.55 | 0.02 | -0.25 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 380.00 | 5.30 | 6.20 | 5.47 | +0.37 | +7.26% | 3 | 34 | 0.26 | 0.38 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 390.00 | 2.70 | 3.50 | 2.95 | -0.35 | -10.61% | 5 | 10 | 0.27 | 0.23 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 400.00 | 0.90 | 2.55 | 2.00 | -0.65 | -24.53% | 2 | 36 | 0.28 | 0.13 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 410.00 | 0.05 | 2.15 | 1.20 | -0.36 | -23.08% | 1 | 23 | 0.28 | 0.07 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 420.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 21 | 0.42 | 0.04 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 430.00 | 0.00 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 166 | 0.49 | 0.02 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 440.00 | 0.00 | 4.40 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:26 PM EST |
| 450.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:26 PM EST |
| 460.00 | 0.05 | 4.30 | 0.20 | -0.04 | -16.67% | 5 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 470.00 | 0.00 | 4.30 | 3.18 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:26 PM EST |
| 480.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 490.00 | 0.00 | 4.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 500.00 | 0.00 | 4.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 510.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 520.00 | 0.00 | 4.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 530.00 | 0.00 | 4.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 210.00 | 0.00 | 4.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 220.00 | 0.00 | 4.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 230.00 | 0.00 | 4.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 270.00 | 0.00 | 4.30 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:26 PM EST |
| 280.00 | 0.05 | 4.40 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 290.00 | 0.00 | 4.40 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 300.00 | 0.00 | 3.60 | 0.43 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 310.00 | 0.05 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.01 | 0.00 | -0.15 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 320.00 | 0.05 | 1.25 | 0.46 | -0.34 | -42.50% | 3 | 29 | 0.36 | -0.03 | 0.00 | -0.18 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 330.00 | 0.55 | 1.10 | 0.75 | -0.30 | -28.58% | 4 | 319 | 0.35 | -0.06 | 0.00 | -0.21 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 340.00 | 1.20 | 1.85 | 1.65 | -0.32 | -16.25% | 2 | 40 | 0.33 | -0.11 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 350.00 | 2.35 | 3.30 | 2.55 | -0.65 | -20.32% | 2 | 101 | 0.31 | -0.18 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 360.00 | 4.40 | 5.40 | 3.65 | -2.93 | -44.53% | 2 | 249 | 0.29 | -0.29 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 370.00 | 8.00 | 9.00 | 6.45 | -0.49 | -7.07% | 3 | 381 | 0.27 | -0.45 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 380.00 | 13.40 | 14.60 | 14.84 | -1.06 | -6.67% | 1 | 16 | 0.25 | -0.62 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:26 PM EST |
| 390.00 | 18.00 | 25.20 | 21.97 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.77 | 0.01 | -0.16 | 4/24/2024 | 4/26/2024 3:59:26 PM EST |
| 400.00 | 26.30 | 34.00 | 40.00 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.87 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 3:59:26 PM EST |
| 410.00 | 35.00 | 42.80 | 18.90 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.93 | 0.01 | -0.08 | 3/28/2024 | 4/26/2024 3:59:26 PM EST |
| 420.00 | 45.00 | 52.90 | 24.40 | 0.00 | 0.00% | 0 | 21 | 0.54 | -0.96 | 0.00 | -0.05 | 3/28/2024 | 4/26/2024 3:59:26 PM EST |
| 430.00 | 54.40 | 62.60 | 28.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.98 | 0.00 | -0.02 | 3/25/2024 | 4/26/2024 3:59:26 PM EST |
| 440.00 | 64.20 | 72.50 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:26 PM EST | |||
| 450.00 | 74.20 | 82.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 460.00 | 84.20 | 92.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 470.00 | 94.20 | 102.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 480.00 | 104.20 | 112.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 490.00 | 114.00 | 123.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 500.00 | 124.00 | 133.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 510.00 | 134.00 | 143.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 520.00 | 144.00 | 153.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 530.00 | 154.00 | 163.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 540.00 | 164.00 | 173.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 550.00 | 174.00 | 183.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 560.00 | 184.00 | 193.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST | |||
| 580.00 | 204.00 | 213.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:26 PM EST |