Options Chain for POLARIS INC COM (PII) - $43.70 as of 2/4/2025 3:04:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 11.00 | 11.70 | 10.43 | +0.88 | +9.22% | 4 | 6 | 0.84 | 0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 40.00 | 5.10 | 7.10 | 6.40 | +1.04 | +19.41% | 18 | 58 | 0.58 | 0.77 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 45.00 | 3.60 | 3.70 | 3.50 | +0.89 | +34.10% | 40 | 250 | 0.55 | 0.56 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 50.00 | 1.60 | 2.15 | 1.70 | +0.65 | +61.91% | 129 | 174 | 0.53 | 0.33 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 55.00 | 0.65 | 0.80 | 0.58 | +0.08 | +16.00% | 2 | 323 | 0.54 | 0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 60.00 | 0.20 | 0.35 | 0.30 | +0.10 | +50.00% | 9 | 307 | 0.55 | 0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 65.00 | 0.05 | 0.30 | 0.78 | +0.48 | +160.00% | 1 | 421 | 0.57 | 0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 70.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 116 | 0.69 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 75.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 431 | 0.78 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:43 PM EST |
| 80.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 794 | 1.11 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:43 PM EST |
| 85.00 | 0.05 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 220 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:43 PM EST |
| 90.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 64 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:43 PM EST |
| 95.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 49 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:43 PM EST |
| 100.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 131 | 1.40 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:43 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:43 PM EST |
| 110.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:43 PM EST |
| 115.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:43 PM EST |
| 120.00 | 0.00 | 1.85 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.40 | 0.50 | 0.50 | -0.15 | -23.08% | 5 | 175 | 0.61 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 40.00 | 1.30 | 1.40 | 1.37 | -0.58 | -29.75% | 40 | 355 | 0.57 | -0.23 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 45.00 | 3.10 | 3.30 | 3.30 | -0.90 | -21.43% | 29 | 280 | 0.54 | -0.44 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 50.00 | 6.10 | 6.40 | 7.10 | -0.70 | -8.98% | 12 | 624 | 0.52 | -0.67 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 55.00 | 10.10 | 10.50 | 10.70 | -1.46 | -12.01% | 14 | 560 | 0.51 | -0.83 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 60.00 | 12.90 | 15.30 | 14.82 | -2.38 | -13.84% | 3 | 607 | 0.33 | -0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 65.00 | 18.60 | 20.20 | 15.47 | 0.00 | 0.00% | 0 | 100 | 0.82 | -0.96 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 70.00 | 24.00 | 25.10 | 25.20 | +5.40 | +27.28% | 1 | 516 | 0.93 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 75.00 | 27.70 | 31.60 | 20.80 | 0.00 | 0.00% | 0 | 156 | 1.41 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:43 PM EST |
| 80.00 | 32.20 | 36.60 | 27.64 | 0.00 | 0.00% | 0 | 67 | 1.50 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:43 PM EST |
| 85.00 | 37.50 | 41.50 | 17.73 | 0.00 | 0.00% | 0 | 28 | 1.56 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:43 PM EST |
| 90.00 | 42.50 | 47.00 | 35.50 | 0.00 | 0.00% | 0 | 15 | 1.69 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:43 PM EST |
| 95.00 | 47.60 | 51.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 100.00 | 53.00 | 56.50 | 42.05 | 0.00 | 0.00% | 0 | 2 | 1.83 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:43 PM EST |
| 105.00 | 57.40 | 61.50 | 24.65 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 2/4/2025 3:59:43 PM EST |
| 110.00 | 62.50 | 66.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 115.00 | 67.20 | 71.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 120.00 | 72.50 | 76.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 125.00 | 77.50 | 81.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST |