Options Chain for POLARIS INC COM (PII) - $70.83 as of 10/27/2025 6:33:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 51.10 | 56.00 | 53.55 | % | 3.06 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:03 PM EST | |||
| 20.00 | 49.10 | 54.00 | 51.55 | 17.50 | 0.00 | 0.00% | 2.58 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 4:00:03 PM EST |
| 22.50 | 46.50 | 51.40 | 48.95 | 33.80 | 0.00 | 0.00% | 2.18 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 4:00:03 PM EST |
| 25.00 | 44.00 | 48.90 | 46.45 | 13.10 | 0.00 | 0.00% | 1.86 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/27/2025 4:00:03 PM EST |
| 30.00 | 39.10 | 44.00 | 41.55 | 12.39 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 4:00:03 PM EST |
| 35.00 | 34.30 | 39.00 | 36.65 | 29.70 | 0.00 | 0.00% | 1.05 | 0 | 89 | 1.80 | 0.99 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 4:00:03 PM EST |
| 40.00 | 30.50 | 33.50 | 32.00 | 27.10 | 0.00 | 0.00% | 0.80 | 0 | 162 | 1.44 | 0.97 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 45.00 | 25.10 | 29.00 | 27.05 | 21.11 | 0.00 | 0.00% | 0.60 | 0 | 362 | 1.32 | 0.96 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 4:00:03 PM EST |
| 50.00 | 20.30 | 24.10 | 22.20 | 17.00 | 0.00 | 0.00% | 0.44 | 0 | 274 | 1.10 | 0.91 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 4:00:03 PM EST |
| 55.00 | 15.80 | 19.00 | 17.40 | 18.10 | +4.80 | +36.09% | 0.32 | 1 | 356 | 0.88 | 0.85 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 60.00 | 11.70 | 14.90 | 13.30 | 13.68 | +0.88 | +6.88% | 0.22 | 20 | 841 | 0.59 | 0.77 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 65.00 | 9.50 | 10.60 | 10.05 | 10.20 | +3.30 | +47.83% | 0.15 | 13 | 392 | 0.64 | 0.68 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 70.00 | 6.50 | 8.80 | 7.65 | 6.90 | +0.90 | +15.00% | 0.11 | 3 | 355 | 0.57 | 0.57 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 75.00 | 4.10 | 6.50 | 5.30 | 4.70 | +0.34 | +7.80% | 0.07 | 20 | 230 | 0.54 | 0.44 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 80.00 | 2.95 | 3.20 | 3.08 | 3.00 | -0.70 | -18.92% | 0.04 | 3 | 166 | 0.57 | 0.33 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 85.00 | 1.75 | 2.95 | 2.35 | 2.12 | +1.46 | +221.22% | 0.03 | 2 | 7 | 0.62 | 0.23 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 2.10 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | 0.17 | 0.02 | -0.04 | 10/14/2025 | 10/27/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 1.02 | +0.62 | +155.00% | 0.01 | 1 | 10 | 0.66 | 0.11 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.01 | -0.02 | 10/27/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 475 | 3.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 173 | 2.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 4:00:03 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.10 | +50.00% | 0.01 | 3 | 315 | 0.99 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | 0.35 | +0.10 | +40.00% | 0.01 | 2 | 172 | 0.85 | -0.03 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 0.40 | -0.35 | -46.67% | 0.02 | 1 | 833 | 1.15 | -0.04 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 50.00 | 0.55 | 2.15 | 1.35 | 0.94 | -0.01 | -1.06% | 0.03 | 1 | 723 | 0.83 | -0.09 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 55.00 | 1.05 | 1.80 | 1.43 | 1.80 | +0.40 | +28.58% | 0.03 | 1 | 1,528 | 0.69 | -0.15 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 60.00 | 1.75 | 2.45 | 2.10 | 2.16 | -0.64 | -22.86% | 0.04 | 5 | 328 | 0.61 | -0.23 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 65.00 | 3.30 | 5.40 | 4.35 | 3.70 | -0.46 | -11.06% | 0.07 | 3 | 28 | 0.59 | -0.32 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 70.00 | 5.20 | 7.10 | 6.15 | 5.80 | -1.86 | -24.29% | 0.09 | 8 | 13 | 0.57 | -0.43 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:03 PM EST |
| 75.00 | 8.20 | 10.90 | 9.55 | 8.40 | % | 0.13 | 8 | 0 | 0.57 | -0.56 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 4:00:03 PM EST | |
| 80.00 | 9.50 | 12.70 | 11.10 | % | 0.14 | 0 | 0 | 0.50 | -0.67 | 0.02 | -0.05 | 10/27/2025 4:00:03 PM EST | |||
| 85.00 | 13.80 | 16.50 | 15.15 | % | 0.18 | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.05 | 10/27/2025 4:00:03 PM EST | |||
| 90.00 | 18.10 | 21.90 | 20.00 | % | 0.22 | 0 | 0 | 0.84 | -0.83 | 0.02 | -0.04 | 10/27/2025 4:00:03 PM EST | |||
| 95.00 | 22.50 | 26.50 | 24.50 | % | 0.26 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.03 | 10/27/2025 4:00:03 PM EST | |||
| 100.00 | 27.20 | 31.20 | 29.20 | % | 0.29 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.02 | 10/27/2025 4:00:03 PM EST |