Options Chain for POLARIS INC COM (PII) - $39.89 as of 5/30/2025 5:49:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.30 | 23.80 | 22.34 | % | 2 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 20.00 | 17.30 | 21.30 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 15.20 | 18.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 13.90 | 15.80 | 14.70 | +1.96 | +15.39% | 70 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 9.00 | 10.70 | 9.70 | -0.30 | -3.00% | 70 | 74 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 4.20 | 4.60 | 4.84 | +0.04 | +0.84% | 9 | 437 | 0.53 | 0.81 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 1.50 | 1.65 | 1.56 | -0.29 | -15.68% | 41 | 1,526 | 0.58 | 0.43 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.30 | 0.45 | 0.40 | -0.07 | -14.90% | 61 | 1,580 | 0.56 | 0.14 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 9 | 1,056 | 0.58 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.10 | 0.06 | +0.01 | +20.00% | 2 | 1,199 | 0.78 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 1,222 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 525 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 128 | 2.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 521 | 2.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 523 | 1.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 123 | 2.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 55 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 102 | 2.37 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 185 | 1.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 622 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.10 | 0.15 | 0.12 | -0.05 | -29.42% | 1,838 | 9,847 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.75 | 0.90 | 0.82 | +0.07 | +9.34% | 156 | 940 | 0.62 | -0.19 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 2.80 | 3.40 | 2.62 | +0.02 | +0.77% | 537 | 744 | 0.57 | -0.57 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 6.50 | 7.00 | 6.20 | 0.00 | 0.00% | 0 | 715 | 0.54 | -0.86 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 9.40 | 13.10 | 11.14 | +0.11 | +1.00% | 31 | 542 | 1.36 | -0.97 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 16.20 | 16.70 | 15.20 | 0.00 | 0.00% | 0 | 689 | 1.01 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 19.70 | 23.10 | 20.90 | 0.00 | 0.00% | 0 | 502 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 24.40 | 28.40 | 25.55 | 0.00 | 0.00% | 0 | 301 | 2.08 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 29.50 | 33.00 | 30.79 | 0.00 | 0.00% | 0 | 90 | 2.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 34.30 | 38.00 | 31.70 | 0.00 | 0.00% | 0 | 16 | 2.34 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 39.40 | 43.10 | 24.90 | 0.00 | 0.00% | 0 | 5 | 2.53 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 44.50 | 48.10 | 28.96 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:49 PM EST |
| 90.00 | 49.40 | 53.10 | 13.73 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/30/2025 3:59:49 PM EST |
| 95.00 | 54.50 | 58.30 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 100.00 | 59.50 | 63.10 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 105.00 | 64.60 | 68.10 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 110.00 | 69.50 | 73.40 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 115.00 | 74.60 | 78.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 120.00 | 79.50 | 83.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 125.00 | 84.40 | 88.10 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |