Options Chain for POLARIS INC COM (PII) - $56.38 as of 1/3/2025 3:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.30 | 23.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 40.00 | 16.20 | 18.80 | % | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 45.00 | 11.70 | 14.90 | 13.12 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.92 | 0.01 | -0.02 | 12/30/2024 | 1/3/2025 4:00:09 PM EST |
| 50.00 | 7.40 | 9.40 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.83 | 0.03 | -0.03 | 12/30/2024 | 1/3/2025 4:00:09 PM EST |
| 55.00 | 5.30 | 7.20 | 4.90 | -0.40 | -7.55% | 1 | 36 | 0.54 | 0.67 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 60.00 | 2.75 | 3.50 | 2.85 | +0.50 | +21.28% | 77 | 78 | 0.46 | 0.46 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 65.00 | 1.15 | 2.35 | 1.25 | +0.30 | +31.58% | 38 | 130 | 0.41 | 0.25 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 70.00 | 0.35 | 0.65 | 0.41 | -0.09 | -18.00% | 1 | 94 | 0.41 | 0.12 | 0.02 | -0.02 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 75.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.04 | 0.01 | -0.01 | 12/23/2024 | 1/3/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.02 | 0.01 | -0.01 | 12/31/2024 | 1/3/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.51 | -0.08 | 0.01 | -0.02 | 1/2/2025 | 1/3/2025 4:00:09 PM EST |
| 50.00 | 0.90 | 1.05 | 1.00 | -0.25 | -20.00% | 5 | 148 | 0.47 | -0.17 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 55.00 | 1.30 | 2.40 | 2.35 | -0.05 | -2.09% | 1 | 287 | 0.39 | -0.33 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 60.00 | 4.60 | 4.90 | 5.21 | 0.00 | 0.00% | 0 | 29 | 0.43 | -0.54 | 0.04 | -0.04 | 1/2/2025 | 1/3/2025 4:00:09 PM EST |
| 65.00 | 8.00 | 8.50 | 8.50 | +0.18 | +2.17% | 3 | 7 | 0.43 | -0.75 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 4:00:09 PM EST |
| 70.00 | 12.10 | 14.70 | % | 0 | 0 | 0.77 | -0.88 | 0.02 | -0.02 | 1/3/2025 4:00:09 PM EST | |||
| 75.00 | 15.50 | 19.50 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 1/3/2025 4:00:09 PM EST | |||
| 80.00 | 20.90 | 24.30 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 85.00 | 25.40 | 28.40 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST | |||
| 90.00 | 30.30 | 34.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:09 PM EST |