Options Chain for POLARIS INC COM (PII) - $49.48 as of 7/29/2025 2:30:02 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 | 37.10 | 40.70 | 38.90 | % | 2.22 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 20.00 | 34.50 | 38.40 | 36.45 | % | 1.82 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 22.50 | 31.80 | 35.30 | 33.55 | 12.89 | 0.00 | 0.00% | 1.49 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 12:58:58 PM EST |
| 25.00 | 30.00 | 33.10 | 31.55 | 27.71 | 0.00 | 0.00% | 1.26 | 0 | 13 | 1.94 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:58 PM EST |
| 30.00 | 24.40 | 28.10 | 26.25 | 11.60 | 0.00 | 0.00% | 0.88 | 0 | 81 | 1.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 12:58:58 PM EST |
| 35.00 | 21.30 | 21.70 | 21.50 | 21.40 | +6.95 | +48.10% | 0.61 | 8 | 326 | 0.79 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 40.00 | 16.50 | 16.90 | 16.70 | 16.50 | +5.40 | +48.65% | 0.42 | 43 | 1,460 | 0.57 | 0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 45.00 | 11.80 | 12.20 | 12.00 | 11.64 | +5.02 | +75.84% | 0.27 | 32 | 830 | 0.54 | 0.88 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 50.00 | 7.70 | 8.10 | 7.90 | 7.65 | +3.79 | +98.19% | 0.16 | 139 | 8,247 | 0.52 | 0.75 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 55.00 | 4.60 | 4.90 | 4.75 | 4.50 | +2.60 | +136.85% | 0.09 | 81 | 600 | 0.49 | 0.57 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 60.00 | 2.45 | 2.65 | 2.55 | 2.42 | +1.52 | +168.89% | 0.04 | 103 | 495 | 0.48 | 0.38 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 65.00 | 1.15 | 1.35 | 1.25 | 1.22 | +0.87 | +248.58% | 0.02 | 115 | 144 | 0.49 | 0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 0.57 | +0.07 | +14.00% | 0.01 | 25 | 61 | 0.48 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.06 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 11 | 24 | 0.51 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 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 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 12:58:58 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 148 | 2.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:58:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 6 | 340 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.15 | -0.07 | -31.82% | 0.00 | 3 | 648 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.33 | -66.00% | 0.00 | 8 | 777 | 0.70 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 40.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.80 | -72.73% | 0.01 | 36 | 1,278 | 0.61 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.70 | -1.85 | -72.55% | 0.02 | 36 | 2,483 | 0.56 | -0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 50.00 | 1.60 | 1.85 | 1.73 | 1.63 | -3.07 | -65.32% | 0.03 | 162 | 654 | 0.52 | -0.25 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 55.00 | 3.40 | 3.70 | 3.55 | 3.56 | -4.67 | -56.75% | 0.06 | 70 | 123 | 0.50 | -0.43 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 60.00 | 6.10 | 6.60 | 6.35 | 6.90 | -4.80 | -41.03% | 0.11 | 78 | 11 | 0.48 | -0.62 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 65.00 | 9.90 | 10.60 | 10.25 | 26.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.46 | -0.78 | 0.03 | -0.03 | 5/28/2025 | 7/29/2025 12:58:58 PM EST |
| 70.00 | 14.10 | 15.10 | 14.60 | 36.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.69 | -0.88 | 0.02 | -0.02 | 4/22/2025 | 7/29/2025 12:58:58 PM EST |
| 75.00 | 18.60 | 20.80 | 19.70 | % | 0.26 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 80.00 | 23.40 | 25.30 | 24.35 | 38.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.94 | -0.97 | 0.01 | -0.01 | 3/4/2025 | 7/29/2025 12:58:58 PM EST |