Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $8.56 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.10 | 7.05 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
| 3.50 | 4.55 | 6.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 3.40 | 6.60 | 4.91 | 0.00 | 0.00% | 0 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 4.50 | 3.55 | 5.35 | 2.85 | 0.00 | 0.00% | 0 | 7 | 8.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 3.25 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 76 | 7.71 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 5.50 | 3.00 | 3.80 | 3.09 | -1.58 | -33.84% | 30 | 20 | 2.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 2.48 | 2.74 | 2.54 | -0.21 | -7.64% | 20 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 6.50 | 2.01 | 2.23 | 1.99 | +0.11 | +5.86% | 1 | 55 | 3.77 | 1.00 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 1.53 | 1.74 | 1.58 | -0.44 | -21.79% | 4 | 37 | 3.15 | 0.96 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 0.89 | 1.27 | 2.12 | 0.00 | 0.00% | 0 | 177 | 2.71 | 0.89 | 0.21 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.68 | 0.75 | 0.74 | -0.44 | -37.29% | 140 | 373 | 0.86 | 0.74 | 0.35 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 0.37 | 0.42 | 0.39 | -0.30 | -43.48% | 2,375 | 535 | 0.80 | 0.54 | 0.43 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.19 | 0.22 | 0.20 | -0.19 | -48.72% | 4,381 | 1,417 | 0.81 | 0.34 | 0.38 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 0.09 | 0.12 | 0.10 | -0.11 | -52.39% | 15,241 | 5,262 | 0.85 | 0.21 | 0.27 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 5,392 | 5,581 | 0.94 | 0.13 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 23 | 759 | 0.97 | 0.09 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 29 | 538 | 1.05 | 0.05 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 12 | 555 | 1.25 | 0.03 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,105 | 1.44 | 0.01 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 0.01 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 85 | 1.99 | 0.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 21 | 3.42 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.22 | 0.01 | % | 1 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 14.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 8 | 4.29 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 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 | 0.70 | % | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.70 | % | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 6 | 4.79 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 64 | 4.17 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 199 | 3.61 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 668 | 3.02 | 0.00 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 124 | 1,083 | 0.82 | -0.04 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 0.04 | 0.06 | 0.07 | +0.05 | +250.00% | 19 | 481 | 0.78 | -0.11 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.13 | 0.16 | 0.15 | +0.09 | +150.00% | 655 | 1,059 | 0.77 | -0.26 | 0.35 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 0.32 | 0.36 | 0.32 | +0.19 | +146.16% | 747 | 1,437 | 0.76 | -0.46 | 0.43 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.59 | 0.67 | 0.63 | +0.29 | +85.30% | 259 | 1,630 | 0.77 | -0.66 | 0.38 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 0.91 | 1.07 | 1.06 | +0.42 | +65.63% | 107 | 1,031 | 0.81 | -0.79 | 0.27 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 1.38 | 1.57 | 1.50 | +0.54 | +56.25% | 46 | 116 | 0.48 | -0.87 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 1.77 | 2.20 | 1.91 | +0.50 | +35.47% | 26 | 5 | 3.01 | -0.91 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 2.36 | 2.53 | % | 0 | 0 | 1.48 | -0.95 | 0.08 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 11.50 | 2.83 | 3.50 | 2.92 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.97 | 0.05 | -0.01 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 3.35 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.99 | 0.03 | 0.00 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 3.90 | 4.05 | 4.14 | 0.00 | 0.00% | 0 | 2 | 2.06 | -1.00 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 4.25 | 4.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 13.50 | 4.90 | 5.05 | 5.20 | 0.00 | 0.00% | 0 | 11 | 2.08 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 5.40 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 14.50 | 5.90 | 6.05 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 6.40 | 6.55 | 5.35 | 0.00 | 0.00% | 0 | 3 | 3.15 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 15.50 | 6.90 | 7.10 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 7.40 | 7.55 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.50 | 7.85 | 8.10 | 6.95 | 0.00 | 0.00% | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 8.35 | 8.55 | 7.45 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 8.90 | 9.05 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 9.35 | 10.35 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.50 | 9.85 | 10.05 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 10.35 | 11.15 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |