Options Chain for POLARIS INC COM (PII) - $65.22 as of 11/20/2024 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 24.00 | 26.70 | 33.50 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 19.40 | 21.80 | 48.50 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 13.50 | 16.00 | 20.25 | 0.00 | 0.00% | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 9.30 | 11.00 | 17.89 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.95 | 0.02 | -0.01 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 5.30 | 7.30 | 6.76 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.78 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 2.65 | 3.00 | 2.69 | -0.41 | -13.23% | 6 | 194 | 0.38 | 0.52 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.90 | 1.20 | 1.00 | -0.06 | -5.66% | 1 | 4,315 | 0.38 | 0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.30 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 937 | 0.38 | 0.11 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 2 | 1,169 | 0.40 | 0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.05 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 576 | 0.46 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 627 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 157 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 10 | 642 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 1 | 169 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 305 | 1.19 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 58 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 217 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 39 | 1.52 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 69 | 1.63 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 23 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.05 | 0.25 | 0.11 | +0.01 | +10.00% | 1 | 114 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.25 | 0.35 | 0.33 | +0.10 | +43.48% | 11 | 1,711 | 0.41 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.60 | 1.10 | 1.07 | +0.19 | +21.60% | 14 | 1,709 | 0.36 | -0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 2.70 | 2.90 | 3.00 | +0.55 | +22.45% | 16 | 1,441 | 0.37 | -0.48 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 4.70 | 7.40 | 6.20 | +0.95 | +18.10% | 15 | 618 | 0.41 | -0.74 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 9.10 | 11.10 | 10.72 | +1.12 | +11.67% | 6 | 774 | 0.28 | -0.89 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 13.70 | 16.80 | 15.50 | +1.40 | +9.93% | 1 | 735 | 0.81 | -0.95 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 18.50 | 21.30 | 13.97 | 0.00 | 0.00% | 0 | 314 | 0.85 | -0.98 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 24.00 | 26.20 | 22.68 | 0.00 | 0.00% | 0 | 130 | 0.94 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 28.80 | 31.50 | 23.22 | 0.00 | 0.00% | 0 | 19 | 1.27 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 33.70 | 37.20 | 29.40 | 0.00 | 0.00% | 0 | 42 | 1.42 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 38.40 | 42.30 | 21.10 | 0.00 | 0.00% | 0 | 10 | 1.52 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 43.20 | 47.30 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 48.40 | 52.30 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 53.40 | 57.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 125.00 | 58.40 | 62.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 63.40 | 67.30 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 68.40 | 72.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 140.00 | 73.40 | 77.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 78.40 | 82.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 83.30 | 87.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 88.30 | 92.10 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 93.30 | 97.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 98.30 | 102.10 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 103.00 | 107.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 175.00 | 108.30 | 112.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 180.00 | 113.20 | 117.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 185.00 | 118.30 | 122.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 123.30 | 127.20 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 128.30 | 132.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 200.00 | 133.30 | 137.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |