Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $8.51 as of 1/22/2025 9:15:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.25 | 5.45 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 4.00 | 2.94 | 4.45 | 4.69 | 0.00 | 0.00% | 0 | 98 | 2.95 | 0.99 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 4.50 | 3.80 | 4.20 | 4.13 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.98 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 5.00 | 2.93 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 14 | 1.09 | 0.97 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 5.50 | 2.43 | 3.05 | % | 0 | 0 | 1.05 | 0.93 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 2.38 | 2.61 | % | 0 | 0 | 0.88 | 0.89 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 6.50 | 1.57 | 2.26 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.84 | 0.09 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 1.67 | 1.84 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.78 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 1.36 | 1.52 | 1.44 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.72 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 1.16 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.64 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 0.90 | 1.02 | 1.03 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.57 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 0.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 75 | 0.97 | 0.49 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 0.59 | 0.68 | 0.72 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.42 | 0.15 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.63 | 0.67 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.36 | 0.14 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.39 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 192 | 0.98 | 0.31 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.26 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.33 | % | 0 | 0 | 0.99 | 0.22 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 35 | 1.00 | 0.19 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.16 | 0.09 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.16 | % | 0 | 0 | 1.04 | 0.11 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.19 | % | 0 | 0 | 1.02 | 0.10 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.12 | % | 0 | 0 | 1.07 | 0.07 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.05 | 0.03 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.69 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | -0.03 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.17 | % | 0 | 0 | 1.00 | -0.07 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.23 | % | 0 | 0 | 1.01 | -0.11 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.33 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.16 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 0.38 | 0.44 | 0.47 | 0.00 | 0.00% | 0 | 1,016 | 0.99 | -0.22 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 0.53 | 0.66 | % | 0 | 0 | 0.99 | -0.28 | 0.13 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 0.77 | 0.86 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.36 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 1.07 | 1.17 | 1.16 | 0.00 | 0.00% | 0 | 18 | 1.00 | -0.43 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 0.99 | 1.65 | 1.48 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.51 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 1.66 | 1.83 | % | 0 | 0 | 1.06 | -0.58 | 0.15 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 2.06 | 2.20 | 2.18 | 0.00 | 0.00% | 0 | 4 | 1.05 | -0.64 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 2.46 | 2.63 | % | 0 | 0 | 1.03 | -0.69 | 0.13 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 2.79 | 3.05 | % | 0 | 0 | 1.27 | -0.74 | 0.12 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 11.50 | 3.25 | 3.50 | % | 0 | 0 | 1.39 | -0.78 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 3.70 | 3.95 | % | 0 | 0 | 1.18 | -0.81 | 0.10 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.50 | 4.15 | 4.45 | % | 0 | 0 | 1.38 | -0.84 | 0.09 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 4.60 | 4.90 | % | 0 | 0 | 1.20 | -0.87 | 0.08 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.50 | 5.05 | 5.40 | % | 0 | 0 | 1.47 | -0.89 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 5.50 | 5.90 | % | 0 | 0 | 1.33 | -0.90 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 6.50 | 6.85 | % | 0 | 0 | 1.80 | -0.93 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 7.55 | 7.85 | % | 0 | 0 | 1.79 | -0.95 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST |