Options Chain for POLARIS INC COM (PII) - $33.92 as of 5/5/2025 8:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.60 | 17.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 20.00 | 13.60 | 14.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 22.50 | 11.20 | 13.30 | % | 0 | 0 | 1.62 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 8.40 | 9.80 | 12.74 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.91 | 0.02 | -0.01 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 5.10 | 5.30 | 6.20 | 0.00 | 0.00% | 0 | 75 | 0.67 | 0.73 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 2.35 | 2.45 | 2.55 | -0.30 | -10.53% | 17 | 340 | 0.63 | 0.47 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 0.90 | 1.05 | 1.07 | -0.18 | -14.40% | 17 | 653 | 0.62 | 0.24 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.20 | 0.50 | 0.36 | -0.09 | -20.00% | 161 | 460 | 0.59 | 0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.25 | 0.16 | -0.05 | -23.81% | 2 | 1,082 | 0.65 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 1,245 | 0.75 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,221 | 1.20 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 495 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 128 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 521 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 526 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 123 | 1.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 55 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 102 | 1.80 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 171 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.15 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.03 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.35 | 0.75 | 0.56 | -0.09 | -13.85% | 1 | 541 | 0.76 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 1.55 | 1.60 | 1.50 | +0.10 | +7.15% | 22 | 543 | 0.67 | -0.27 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 3.80 | 3.90 | 3.80 | +0.30 | +8.58% | 28 | 676 | 0.64 | -0.53 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 7.30 | 7.70 | 6.94 | 0.00 | 0.00% | 0 | 686 | 0.66 | -0.76 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 11.30 | 12.90 | 11.46 | -0.14 | -1.21% | 22 | 697 | 1.01 | -0.89 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 16.20 | 17.90 | 16.43 | +0.33 | +2.05% | 1 | 556 | 1.18 | -0.95 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 21.30 | 21.90 | 21.00 | 0.00 | 0.00% | 0 | 689 | 1.00 | -0.98 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 24.50 | 27.70 | 26.50 | 0.00 | 0.00% | 0 | 503 | 1.43 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 29.40 | 33.50 | 31.48 | 0.00 | 0.00% | 0 | 302 | 1.80 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 35.50 | 37.80 | 35.90 | 0.00 | 0.00% | 0 | 90 | 1.71 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 39.40 | 43.40 | 31.70 | 0.00 | 0.00% | 0 | 16 | 2.00 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 44.40 | 48.20 | 24.90 | 0.00 | 0.00% | 0 | 5 | 2.04 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 49.30 | 53.40 | 28.96 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 54.30 | 58.30 | 13.73 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 59.30 | 63.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 64.30 | 68.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 69.30 | 73.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 74.20 | 78.20 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 79.20 | 83.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 84.20 | 88.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 89.20 | 93.20 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |