Options Chain for POLARIS INC COM (PII) - $83.28 as of 4/26/2024 3:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.50 | 41.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 31.50 | 36.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 26.50 | 31.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 21.90 | 25.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 17.00 | 20.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 12.20 | 15.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 8.30 | 10.70 | 14.07 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.93 | 0.02 | -0.04 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 4.80 | 5.90 | 5.30 | +1.20 | +29.27% | 3 | 70 | 0.53 | 0.77 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 1.75 | 1.95 | 2.10 | +0.32 | +17.98% | 5 | 113 | 0.27 | 0.46 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 0.35 | 0.60 | 0.55 | -0.05 | -8.34% | 2 | 191 | 0.27 | 0.16 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 0.10 | 0.25 | 0.12 | +0.04 | +50.00% | 10 | 291 | 0.32 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 94 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 275 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.71 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.55 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 193 | 0.33 | -0.07 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.80 | 0.90 | 0.90 | -0.12 | -11.77% | 5 | 359 | 0.30 | -0.23 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 2.70 | 2.85 | 2.40 | -1.30 | -35.14% | 11 | 320 | 0.29 | -0.54 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 90.00 | 6.00 | 8.40 | 5.50 | 0.00 | 0.00% | 0 | 198 | 0.37 | -0.84 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 95.00 | 9.40 | 12.00 | 11.70 | 0.00 | 0.00% | 0 | 92 | 0.50 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 100.00 | 14.40 | 18.00 | 14.20 | 0.00 | 0.00% | 0 | 97 | 0.83 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 105.00 | 19.30 | 23.30 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:04 PM EST |
| 110.00 | 24.00 | 28.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 115.00 | 29.00 | 33.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 34.00 | 38.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 39.00 | 43.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 44.40 | 48.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 135.00 | 49.00 | 53.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |