Options Chain for POLARIS INC COM (PII) - $83.81 as of 4/29/2024 2:00:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.10 | 43.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 50.00 | 35.20 | 38.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 55.00 | 30.80 | 34.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 26.60 | 28.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 21.20 | 22.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 70.00 | 15.30 | 18.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 75.00 | 10.30 | 13.30 | 14.07 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.97 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 7.30 | 7.60 | 5.50 | +0.20 | +3.78% | 2 | 70 | 0.32 | 0.89 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 85.00 | 3.40 | 3.60 | 3.00 | +0.90 | +42.86% | 25 | 112 | 0.29 | 0.67 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 90.00 | 1.05 | 1.20 | 1.12 | +0.57 | +103.64% | 7 | 193 | 0.28 | 0.33 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 95.00 | 0.20 | 0.30 | 0.23 | +0.11 | +91.67% | 25 | 291 | 0.29 | 0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.34 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 105.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 275 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 110.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 115.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:49 PM EST |
| 120.00 | 0.00 | 0.10 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 1:58:49 PM EST |
| 125.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 1:58:49 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 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 | 1.96 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 70.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 75.00 | 0.05 | 0.20 | 0.10 | -0.20 | -66.67% | 4 | 193 | 0.39 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | -0.55 | -61.12% | 13 | 360 | 0.33 | -0.11 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 85.00 | 1.25 | 1.40 | 2.02 | -0.38 | -15.84% | 19 | 309 | 0.29 | -0.33 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 90.00 | 3.80 | 4.10 | 3.90 | -1.60 | -29.10% | 6 | 198 | 0.28 | -0.67 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 95.00 | 6.70 | 8.40 | 11.70 | 0.00 | 0.00% | 0 | 68 | 0.41 | -0.90 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 100.00 | 11.20 | 15.00 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 105.00 | 17.10 | 19.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 1:58:49 PM EST |
| 110.00 | 21.30 | 25.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 115.00 | 26.20 | 30.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 120.00 | 31.50 | 35.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 125.00 | 36.40 | 40.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 130.00 | 41.00 | 45.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 135.00 | 46.40 | 49.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST |