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   0.271 0.227 204.96 2.72

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
POOL 14.70 18.30 12.00 14.97 0 17  S   190 POOL 0.45 1.25 1.85 0.85 0 6  S  
POOL 9.30 13.50 7.86 9.97 0 32  S   195 POOL 0.95 2.00 2.60 0.00 0 92  S  
POOL 6.90 9.20 7.97 5.08 2 37  S   200 POOL 2.30 3.30 4.32 0.11 0 211  S  
POOL 1.65 3.20 2.27 0.12 3 307  S   210 POOL 6.80 8.70 0.00 5.14 0 0  S  
POOL 0.00 0.75 0.30 0.00 0 4  S   220 POOL 13.10 18.00 0.00 15.03 0 0  S  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
POOL 16.50 18.60 0.00 17.80 0 0  S   190 POOL 1.50 2.75 5.60 0.51 0 51  S  
POOL 12.60 14.50 12.70 13.51 0 13  S   195 POOL 2.65 3.90 3.90 1.17 5 0  S  
POOL 9.10 10.30 9.20 9.73 1 10  S   200 POOL 4.20 5.50 5.70 2.33 1 12  S  
POOL 3.60 5.30 4.05 4.20 5 2  S   210 POOL 8.80 10.10 0.00 6.67 0 0  S  
POOL 1.05 2.20 1.05 1.37 2 1  S   220 POOL 15.00 18.40 0.00 13.72 0 0  S  
POOL 0.15 0.90 0.00 0.34 0 0  S   230 POOL 23.60 28.50 0.00 22.57 0 0  S  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
POOL 18.20 19.50 12.50 26.29 0 29  S   190 POOL 3.10 4.40 4.20 0.68 0 6  S  
POOL 14.50 15.90 12.00 22.11 0 1  S   195 POOL 4.30 5.90 6.37 1.21 0 6  S  
POOL 11.30 12.90 12.96 18.21 0 11  S   200 POOL 6.30 7.50 16.20 2.03 0 6  S  
POOL 6.30 7.50 6.28 11.52 1 53  S   210 POOL 11.10 12.60 0.00 4.78 0 0  S  
POOL 2.80 4.10 3.20 6.59 5 6  S   220 POOL 17.60 18.90 0.00 9.29 0 0  S  
POOL 0.50 2.15 0.96 3.39 1 0  S   230 POOL 24.70 28.40 0.00 15.53 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.