Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.48 as of 10/22/2024 2:39:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.85 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 1.00 | 4.30 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 1.50 | 4.10 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 2.00 | 3.60 | 3.75 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 2.50 | 3.10 | 3.25 | % | 0 | 0 | 9.65 | 1.00 | 0.01 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 3.00 | 2.63 | 2.75 | % | 0 | 0 | 1.80 | 0.98 | 0.03 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 3.50 | 2.16 | 2.29 | 1.47 | 0.00 | 0.00% | 0 | 6 | 1.61 | 0.94 | 0.06 | 0.00 | 10/11/2024 | 10/22/2024 1:58:40 PM EST |
| 4.00 | 1.76 | 1.83 | 1.75 | 0.00 | 0.00% | 0 | 407 | 1.14 | 0.88 | 0.10 | -0.01 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
| 4.50 | 1.37 | 1.45 | 1.21 | +0.12 | +11.01% | 1 | 143 | 1.19 | 0.80 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 5.00 | 1.05 | 1.19 | 1.15 | 0.00 | 0.00% | 0 | 165 | 1.15 | 0.70 | 0.18 | -0.01 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
| 5.50 | 0.79 | 0.87 | 0.78 | +0.04 | +5.41% | 2 | 157 | 1.16 | 0.60 | 0.21 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 6.00 | 0.61 | 0.67 | 0.55 | 0.00 | 0.00% | 0 | 709 | 1.17 | 0.50 | 0.21 | -0.01 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
| 6.50 | 0.46 | 0.51 | 0.42 | -0.02 | -4.55% | 44 | 83 | 1.19 | 0.41 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 7.00 | 0.34 | 0.40 | 0.32 | -0.04 | -11.12% | 121 | 262 | 1.20 | 0.33 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 7.50 | 0.26 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.27 | 0.16 | -0.01 | 10/15/2024 | 10/22/2024 1:58:40 PM EST |
| 8.00 | 0.19 | 0.24 | 0.20 | -0.10 | -33.34% | 9 | 124 | 1.24 | 0.22 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 8.50 | 0.15 | 0.19 | 0.07 | -0.18 | -72.00% | 1 | 6 | 1.48 | 0.18 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 9.00 | 0.13 | 0.16 | 0.14 | +0.02 | +16.67% | 101 | 11 | 2.38 | 0.15 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 10.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.08 | 0.07 | 0.00 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.01 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.10 | -0.02 | 0.03 | 0.00 | 10/9/2024 | 10/22/2024 1:58:40 PM EST |
| 3.50 | 0.05 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.17 | -0.06 | 0.06 | 0.00 | 10/17/2024 | 10/22/2024 1:58:40 PM EST |
| 4.00 | 0.11 | 0.14 | 0.15 | 0.00 | 0.00% | 1 | 211 | 1.15 | -0.12 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 4.50 | 0.20 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 180 | 1.15 | -0.20 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
| 5.00 | 0.41 | 0.44 | 0.51 | +0.03 | +6.25% | 4 | 686 | 1.14 | -0.30 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 5.50 | 0.64 | 0.69 | 0.71 | -0.10 | -12.35% | 1 | 8 | 1.05 | -0.40 | 0.21 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 6.00 | 0.94 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 44 | 1.17 | -0.50 | 0.21 | -0.01 | 10/18/2024 | 10/22/2024 1:58:40 PM EST |
| 6.50 | 1.27 | 1.33 | 1.35 | 0.00 | 0.00% | 0 | 9 | 1.83 | -0.59 | 0.20 | -0.01 | 10/18/2024 | 10/22/2024 1:58:40 PM EST |
| 7.00 | 1.65 | 1.71 | 2.02 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.67 | 0.18 | -0.01 | 10/17/2024 | 10/22/2024 1:58:40 PM EST |
| 7.50 | 2.07 | 2.14 | % | 0 | 0 | 0.97 | -0.73 | 0.16 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 8.00 | 2.51 | 2.60 | % | 0 | 0 | 1.07 | -0.78 | 0.14 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 8.50 | 2.96 | 3.05 | % | 0 | 0 | 1.26 | -0.82 | 0.13 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 9.00 | 3.40 | 3.50 | % | 0 | 0 | 1.24 | -0.85 | 0.11 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 10.00 | 4.35 | 4.55 | % | 0 | 0 | 1.78 | -0.92 | 0.07 | 0.00 | 10/22/2024 1:58:40 PM EST |