Options Chain for POLARIS INC COM (PII) - $55.04 as of 1/22/2025 9:12:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.60 | 21.40 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 13.30 | 16.70 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 9.50 | 10.80 | 10.65 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.89 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 5.70 | 6.50 | 6.57 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.75 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 2.70 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 223 | 0.51 | 0.54 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.15 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 379 | 0.50 | 0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 0.35 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 330 | 0.49 | 0.15 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 199 | 0.49 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 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 | 0.75 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 1 | 3 | 0.64 | -0.03 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.55 | 0.75 | 0.60 | +0.05 | +9.10% | 10 | 7,711 | 0.62 | -0.11 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 1.50 | 1.80 | 1.65 | +0.10 | +6.46% | 25 | 4,179 | 0.59 | -0.25 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 3.30 | 3.80 | 3.50 | +0.20 | +6.07% | 3 | 451 | 0.54 | -0.46 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 6.40 | 7.20 | 6.00 | 0.00 | 0.00% | 0 | 92 | 0.48 | -0.69 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 10.00 | 12.10 | 10.40 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.85 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 13.60 | 17.60 | % | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 19.30 | 22.50 | 20.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.98 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 23.70 | 27.50 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 28.70 | 32.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 33.80 | 37.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |