Options Chain for POLARIS INC COM (PII) - $70.04 as of 5/29/2026 3:01:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.00 | 43.00 | 41.00 | % | 1.37 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 35.00 | 34.00 | 38.00 | 36.00 | 22.50 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 2:59:00 PM EST |
| 40.00 | 29.00 | 33.00 | 31.00 | 16.30 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 2:59:00 PM EST |
| 45.00 | 24.00 | 28.00 | 26.00 | 14.79 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:00 PM EST |
| 50.00 | 19.00 | 23.00 | 21.00 | 11.69 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.74 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:00 PM EST |
| 55.00 | 14.10 | 17.80 | 15.95 | 12.18 | 0.00 | 0.00% | 0.29 | 0 | 144 | 1.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 60.00 | 10.80 | 11.30 | 11.05 | 11.00 | +6.60 | +150.00% | 0.18 | 3 | 275 | 0.80 | 0.93 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 6.40 | 7.10 | 6.75 | 6.20 | +0.94 | +17.88% | 0.10 | 1 | 359 | 0.50 | 0.77 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 3.20 | 3.80 | 3.50 | 2.62 | -0.58 | -18.13% | 0.05 | 7 | 805 | 0.49 | 0.55 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 1.30 | 1.70 | 1.50 | 1.49 | +0.29 | +24.17% | 0.02 | 9 | 554 | 0.47 | 0.31 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 0.40 | 0.75 | 0.58 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.47 | 0.15 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.70 | 0.06 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.82 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/29/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.96 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 2:59:00 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:00 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 2:59:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 153 | 2.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.19 | -0.09 | -32.15% | 0.00 | 4 | 222 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 0.51 | -0.04 | -7.28% | 0.01 | 2 | 209 | 0.59 | -0.07 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 1.05 | 1.55 | 1.30 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.52 | -0.23 | 0.04 | -0.05 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 2.75 | 3.40 | 3.08 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.55 | -0.45 | 0.05 | -0.07 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 5.80 | 6.40 | 6.10 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.49 | -0.69 | 0.04 | -0.06 | 4/30/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 9.70 | 11.30 | 10.50 | % | 0.13 | 0 | 17 | 0.69 | -0.85 | 0.03 | -0.04 | 5/29/2026 2:59:00 PM EST | |||
| 85.00 | 13.70 | 16.40 | 15.05 | % | 0.18 | 0 | 28 | 0.89 | -0.94 | 0.01 | -0.02 | 5/29/2026 2:59:00 PM EST | |||
| 90.00 | 17.70 | 21.70 | 19.70 | % | 0.22 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:59:00 PM EST | |||
| 95.00 | 22.50 | 26.70 | 24.60 | % | 0.26 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 100.00 | 28.30 | 31.50 | 29.90 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 105.00 | 32.70 | 36.60 | 34.65 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST |