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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.25 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 1.50 | 3.75 | 6.05 | % | 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 | 8.92 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 2.50 | 3.10 | 3.25 | % | 0 | 0 | 1.96 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 3.00 | 2.62 | 2.78 | % | 0 | 0 | 3.21 | 0.97 | 0.03 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 3.50 | 2.20 | 2.30 | 1.53 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.93 | 0.06 | 0.00 | 10/11/2024 | 10/22/2024 1:58:40 PM EST |
| 4.00 | 1.78 | 1.86 | 1.95 | 0.00 | 0.00% | 0 | 102 | 1.14 | 0.87 | 0.10 | -0.01 | 10/18/2024 | 10/22/2024 1:58:40 PM EST |
| 4.50 | 1.40 | 1.48 | % | 0 | 0 | 1.07 | 0.79 | 0.14 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 5.00 | 1.09 | 1.16 | 1.00 | 0.00 | 0.00% | 0 | 287 | 1.07 | 0.70 | 0.17 | -0.01 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
| 5.50 | 0.84 | 0.90 | 0.79 | -0.28 | -26.17% | 28 | 168 | 1.09 | 0.60 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 6.00 | 0.64 | 0.71 | 0.55 | -0.03 | -5.18% | 21 | 197 | 1.10 | 0.51 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 6.50 | 0.49 | 0.55 | 0.52 | +0.07 | +15.56% | 3 | 46 | 1.11 | 0.42 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 7.00 | 0.37 | 0.44 | 0.32 | -0.03 | -8.58% | 1 | 76 | 1.13 | 0.35 | 0.18 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 7.50 | 0.28 | 0.34 | 0.23 | 0.00 | 0.00% | 0 | 32 | 1.15 | 0.28 | 0.16 | -0.01 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
| 8.00 | 0.22 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 75 | 1.16 | 0.23 | 0.14 | -0.01 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
| 8.50 | 0.17 | 0.22 | % | 0 | 0 | 1.19 | 0.19 | 0.13 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 9.00 | 0.15 | 0.18 | 0.18 | -0.06 | -25.00% | 71 | 71 | 1.21 | 0.16 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 10.00 | 0.09 | 0.12 | 0.12 | -0.03 | -20.00% | 200 | 3 | 1.24 | 0.11 | 0.08 | -0.01 | 10/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.40 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 3.33 | -0.03 | 0.03 | 0.00 | 10/22/2024 1:58:40 PM EST | |||
| 3.50 | 0.05 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.07 | 0.06 | 0.00 | 10/16/2024 | 10/22/2024 1:58:40 PM EST |
| 4.00 | 0.12 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 137 | 1.10 | -0.13 | 0.10 | -0.01 | 10/17/2024 | 10/22/2024 1:58:40 PM EST |
| 4.50 | 0.23 | 0.29 | 0.32 | +0.02 | +6.67% | 4 | 47 | 1.09 | -0.21 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 5.00 | 0.43 | 0.47 | 0.49 | 0.00 | 0.00% | 12 | 41 | 1.08 | -0.30 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 5.50 | 0.67 | 0.72 | 0.86 | +0.11 | +14.67% | 1 | 7 | 1.10 | -0.40 | 0.19 | -0.01 | 10/22/2024 | 10/22/2024 1:58:40 PM EST |
| 6.00 | 0.95 | 1.17 | 0.89 | 0.00 | 0.00% | 0 | 10 | 1.11 | -0.49 | 0.20 | -0.01 | 10/18/2024 | 10/22/2024 1:58:40 PM EST |
| 6.50 | 1.29 | 1.37 | % | 0 | 0 | 1.11 | -0.58 | 0.19 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 7.00 | 1.68 | 2.30 | % | 0 | 0 | 1.11 | -0.65 | 0.18 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 7.50 | 2.09 | 2.38 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.72 | 0.16 | -0.01 | 10/21/2024 | 10/22/2024 1:58:40 PM EST |
| 8.00 | 2.51 | 2.69 | 2.55 | 0.00 | 0.00% | 0 | 10 | 1.18 | -0.77 | 0.14 | -0.01 | 10/18/2024 | 10/22/2024 1:58:40 PM EST |
| 8.50 | 2.98 | 3.05 | % | 0 | 0 | 0.96 | -0.81 | 0.13 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 9.00 | 3.40 | 3.50 | % | 0 | 0 | 1.22 | -0.84 | 0.11 | -0.01 | 10/22/2024 1:58:40 PM EST | |||
| 10.00 | 4.35 | 4.45 | % | 0 | 0 | 1.25 | -0.89 | 0.08 | -0.01 | 10/22/2024 1:58:40 PM EST |