Options Chain for POLARIS INC COM (PII) - $81.01 as of 9/6/2024 4:10:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.40 | 41.50 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 45.00 | 32.40 | 36.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 50.00 | 27.40 | 30.80 | 33.00 | 0.00 | 0.00% | 0 | 2 | 2.27 | 1.00 | 0.00 | -0.01 | 6/3/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 22.60 | 26.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 17.50 | 21.70 | 19.11 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 7/11/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 12.50 | 16.70 | % | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 70.00 | 7.70 | 11.00 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.06 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 5.20 | 5.60 | 9.53 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.78 | 0.04 | -0.08 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 2.05 | 2.25 | 2.22 | -2.58 | -53.75% | 36 | 2,627 | 0.38 | 0.49 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 0.50 | 0.65 | 0.60 | -0.35 | -36.85% | 21 | 344 | 0.37 | 0.18 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 0.05 | 0.20 | 0.15 | -0.08 | -34.79% | 7 | 710 | 0.37 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 16 | 265 | 0.48 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 235 | 0.67 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 63 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 81 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.50 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -0.66 | -92.96% | 99 | 154 | 0.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 262 | 0.67 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 107 | 464 | 0.55 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 0.20 | 0.35 | 0.30 | +0.10 | +50.00% | 1 | 2,234 | 0.47 | -0.08 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 0.75 | 1.00 | 0.75 | +0.25 | +50.00% | 16 | 2,338 | 0.42 | -0.22 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 2.50 | 2.75 | 2.50 | +1.10 | +78.58% | 381 | 505 | 0.39 | -0.51 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 5.70 | 6.80 | 5.92 | +2.40 | +68.19% | 14 | 222 | 0.42 | -0.82 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 8.60 | 12.60 | 9.00 | 0.00 | 0.00% | 0 | 37 | 0.87 | -0.95 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 13.70 | 17.70 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 18.60 | 22.70 | 24.50 | 0.00 | 0.00% | 0 | 8 | 1.23 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 23.60 | 27.70 | 27.96 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 28.60 | 32.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 33.60 | 37.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 38.60 | 42.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 125.00 | 43.60 | 47.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 130.00 | 48.60 | 52.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 53.60 | 57.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 140.00 | 58.60 | 62.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 145.00 | 63.60 | 67.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |