Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $8.36 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 7.45 | 7.84 | 0.00 | 0.00% | 0 | 1 | 7.93 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 1.50 | 6.80 | 6.95 | 7.39 | 0.00 | 0.00% | 0 | 2 | 6.30 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 2.00 | 5.75 | 6.45 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.50 | 5.80 | 5.95 | 5.80 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 3.00 | 5.30 | 5.45 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.50 | 4.80 | 4.90 | 2.77 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:45 PM EST |
| 4.00 | 4.30 | 4.40 | 4.15 | -0.29 | -6.54% | 2 | 103 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 2.99 | 3.95 | 3.45 | +0.20 | +6.16% | 5 | 16 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 2.49 | 3.90 | 2.89 | +0.26 | +9.89% | 2 | 349 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 2.81 | 3.35 | 2.72 | +0.86 | +46.24% | 11 | 252 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 2.34 | 2.46 | 2.38 | +0.42 | +21.43% | 1,701 | 369 | 1.93 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 1.79 | 2.49 | 1.75 | +0.29 | +19.87% | 53 | 128 | 1.57 | 0.97 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 1.26 | 1.98 | 1.30 | +0.37 | +39.79% | 15 | 382 | 1.48 | 0.92 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.93 | 1.00 | 0.98 | +0.44 | +81.49% | 31 | 525 | 0.70 | 0.84 | 0.23 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.57 | 0.62 | 0.61 | +0.26 | +74.29% | 517 | 2,312 | 0.71 | 0.69 | 0.36 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.31 | 0.34 | 0.41 | +0.24 | +141.18% | 2,466 | 2,411 | 0.72 | 0.48 | 0.42 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.17 | 0.20 | 0.20 | +0.13 | +185.72% | 1,706 | 2,248 | 0.77 | 0.30 | 0.36 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 0.08 | 0.11 | 0.10 | +0.06 | +150.00% | 375 | 679 | 0.79 | 0.18 | 0.26 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 0.00 | 0.07 | 0.05 | +0.03 | +150.00% | 65 | 997 | 0.77 | 0.10 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 427 | 0.88 | 0.05 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 11.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 510 | 1.87 | 0.02 | 0.04 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.58 | 0.01 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | -0.08 | -80.00% | 2 | 55 | 1.27 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 6.26 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:45 PM EST |
| 4.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 210 | 5.47 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 82 | 4.79 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 146 | 4.19 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 143 | 2.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,043 | 2.21 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 6,115 | 1.05 | -0.03 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.03 | 0.05 | 0.05 | -0.05 | -50.00% | 14 | 310 | 0.85 | -0.08 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.08 | 0.11 | 0.10 | -0.09 | -47.37% | 63 | 951 | 0.79 | -0.16 | 0.23 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.22 | 0.24 | 0.23 | -0.21 | -47.73% | 271 | 322 | 0.78 | -0.31 | 0.36 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.45 | 0.49 | 0.46 | -0.36 | -43.91% | 12 | 214 | 0.75 | -0.52 | 0.42 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.67 | 0.84 | 1.03 | -0.19 | -15.58% | 12 | 129 | 0.67 | -0.70 | 0.36 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 1.02 | 1.26 | 1.95 | 0.00 | 0.00% | 0 | 35 | 0.92 | -0.82 | 0.26 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 1.65 | 1.72 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.85 | -0.90 | 0.17 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 1.27 | 2.22 | % | 0 | 0 | 2.12 | -0.95 | 0.10 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 2.57 | 2.71 | % | 0 | 0 | 1.51 | -0.98 | 0.04 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.50 | 2.41 | 3.20 | % | 0 | 0 | 1.39 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 2.84 | 3.70 | % | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 4.05 | 4.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 4.55 | 4.70 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 13.50 | 5.05 | 5.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 5.55 | 5.70 | 6.25 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 14.50 | 6.05 | 6.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 6.55 | 6.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 7.60 | 7.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 8.55 | 8.70 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |