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 | 7.30 | 7.45 | 7.84 | 0.00 | 0.00% | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 1.50 | 6.80 | 6.95 | 7.40 | 0.00 | 0.00% | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 2.00 | 6.30 | 6.45 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.50 | 5.80 | 5.95 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 5.30 | 5.45 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.50 | 4.80 | 4.95 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.00 | 4.30 | 4.45 | 3.70 | 0.00 | 0.00% | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 2.93 | 3.95 | 3.25 | 0.00 | 0.00% | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 2.38 | 3.45 | 2.49 | 0.00 | 0.00% | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 2.79 | 2.95 | 3.07 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.99 | 0.01 | 0.00 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 2.33 | 2.44 | 2.04 | +0.14 | +7.37% | 2 | 32 | 1.36 | 0.96 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 1.84 | 1.98 | 1.65 | +0.27 | +19.57% | 4 | 157 | 1.27 | 0.93 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 1.06 | 2.08 | 1.03 | 0.00 | 0.00% | 0 | 169 | 1.16 | 0.87 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 1.01 | 1.11 | 0.83 | +0.13 | +18.58% | 12 | 345 | 0.73 | 0.77 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.71 | 0.76 | 0.74 | +0.25 | +51.02% | 439 | 8,187 | 0.76 | 0.65 | 0.27 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.42 | 0.50 | 0.49 | +0.23 | +88.47% | 351 | 492 | 0.73 | 0.50 | 0.30 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.29 | 0.33 | 0.32 | +0.13 | +68.43% | 324 | 6,182 | 0.77 | 0.36 | 0.28 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 0.18 | 0.21 | 0.12 | +0.02 | +20.00% | 11 | 264 | 0.80 | 0.25 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 0.11 | 0.14 | 0.14 | +0.07 | +100.00% | 27 | 574 | 0.82 | 0.17 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 25 | 0.97 | 0.12 | 0.14 | -0.01 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 11.00 | 0.04 | 0.07 | 0.04 | -0.17 | -80.96% | 1 | 237 | 0.92 | 0.07 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 0.00 | 0.21 | 0.27 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.05 | 0.07 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 12.00 | 0.01 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 20 | 2.07 | 0.02 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 33 | 8 | 1.62 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 13.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.31 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 43 | 2.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 100 | 2.71 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 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 | 7.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 436 | 3.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 96 | 2.73 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 16 | 9,776 | 0.95 | -0.04 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.03 | 0.07 | 0.09 | -0.05 | -35.72% | 3 | 69 | 0.87 | -0.07 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.08 | 0.12 | 0.11 | -0.11 | -50.00% | 8 | 188 | 0.82 | -0.13 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.18 | 0.21 | 0.22 | -0.16 | -42.11% | 4,013 | 459 | 0.79 | -0.23 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.34 | 0.38 | 0.35 | -0.22 | -38.60% | 95 | 131 | 0.70 | -0.35 | 0.27 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.54 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 34 | 0.83 | -0.50 | 0.30 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.43 | 1.14 | 1.12 | -0.21 | -15.79% | 1 | 48 | 0.56 | -0.64 | 0.28 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 1.07 | 1.46 | % | 0 | 0 | 0.68 | -0.75 | 0.23 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 1.62 | 1.78 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.83 | 0.18 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 1.87 | 2.26 | % | 0 | 0 | 1.48 | -0.88 | 0.14 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 2.60 | 2.84 | % | 0 | 0 | 1.15 | -0.93 | 0.10 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 11.50 | 3.10 | 3.20 | % | 0 | 0 | 1.03 | -0.95 | 0.07 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 3.60 | 3.70 | % | 0 | 0 | 1.30 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 4.05 | 4.20 | % | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 4.55 | 4.70 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.50 | 5.10 | 5.20 | % | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 5.55 | 5.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 6.55 | 6.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 7.55 | 7.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 8.55 | 8.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |