Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For POOL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
POOL POOL CORP   0.317 0.428 254.47 11.65

 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
POOL 24.40 28.10 20.90 26.78 10 177  S   230 POOL 1.65 4.10 3.80 2.27 0 33  S  
POOL 15.60 19.20 14.60 19.19 38 121  S   240 POOL 1.35 5.50 6.27 4.68 0 0  S  
POOL 8.30 11.10 10.10 12.98 53 85  S   250 POOL 4.10 7.70 0.00 8.46 0 0  S  
POOL 3.80 7.40 4.76 8.26 6 33  S   260 POOL 9.50 12.70 0.00 13.74 0 0  S  
POOL 1.35 2.95 1.30 4.94 9 10  S   270 POOL 16.10 18.00 0.00 20.42 0 0  S  
POOL 0.10 1.60 0.50 2.77 2 86  S   280 POOL 23.90 28.50 0.00 28.25 0 0  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
POOL 26.60 30.70 29.00 30.68 7 22  S   230 POOL 2.70 7.00 5.60 6.00 0 21  S  
POOL 19.80 22.80 18.35 24.03 6 56  S   240 POOL 6.10 7.90 11.15 9.34 3 0  S  
POOL 13.80 16.00 13.80 18.38 35 306  S   250 POOL 9.20 10.80 10.80 13.67 6 2  S  
POOL 7.60 10.30 7.50 13.72 3 91  S   260 POOL 13.20 15.10 0.00 19.01 0 0  S  
POOL 4.00 5.80 3.70 10.01 4 7  S   270 POOL 19.20 23.00 0.00 25.29 0 0  S  
POOL 0.30 4.60 2.15 7.14 0 2  S   280 POOL 26.20 30.40 0.00 32.41 0 0  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
POOL 34.20 38.40 28.29 40.71 0 29  S   230 POOL 11.30 14.20 0.00 14.53 0 0  S  
POOL 27.00 31.60 26.46 34.99 1 37  S   240 POOL 13.90 17.20 24.50 18.73 0 3  S  
POOL 21.50 25.60 23.94 29.87 3 26  S   250 POOL 18.50 21.20 0.00 23.55 0 0  S  
POOL 16.30 20.00 12.00 25.36 0 115  S   260 POOL 22.00 26.00 0.00 28.95 0 0  S  
POOL 12.10 14.40 0.00 21.40 0 0  S   270 POOL 28.00 31.90 0.00 34.92 0 0  S  
POOL 9.00 10.80 4.25 17.96 0 5  S   280 POOL 33.80 38.00 0.00 41.41 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.