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 | 5.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.50 | 4.80 | 4.95 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 4.30 | 4.40 | 5.11 | 0.00 | 0.00% | 0 | 20 | 2.08 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 4.50 | 3.80 | 3.95 | % | 0 | 0 | 1.78 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 3.30 | 3.45 | 3.16 | 0.00 | 0.00% | 0 | 61 | 1.78 | 0.97 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 5.50 | 2.77 | 2.94 | 2.93 | 0.00 | 0.00% | 0 | 92 | 1.18 | 0.95 | 0.04 | -0.01 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 2.39 | 2.49 | 2.40 | 0.00 | 0.00% | 0 | 97 | 1.20 | 0.92 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 1.93 | 2.07 | 2.21 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.87 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 1.63 | 1.69 | 1.69 | 0.00 | 0.00% | 0 | 22 | 1.24 | 0.80 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 1.31 | 1.37 | 1.30 | 0.00 | 0.00% | 0 | 121 | 1.21 | 0.72 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 1.03 | 1.09 | 1.11 | 0.00 | 0.00% | 0 | 188 | 1.19 | 0.64 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 0.80 | 0.86 | 0.86 | 0.00 | 0.00% | 0 | 104 | 1.20 | 0.55 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 0.61 | 0.67 | 0.66 | 0.00 | 0.00% | 0 | 231 | 1.20 | 0.46 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 0.47 | 0.52 | 0.47 | 0.00 | 0.00% | 0 | 597 | 1.22 | 0.38 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.36 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 466 | 1.23 | 0.31 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.27 | 0.32 | 0.34 | 0.00 | 0.00% | 0 | 193 | 1.25 | 0.26 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.21 | 0.25 | 0.23 | -0.03 | -11.54% | 1 | 231 | 1.27 | 0.21 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.23 | 0.19 | 0.00 | 0.00% | 0 | 39 | 1.32 | 0.17 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 49 | 1.33 | 0.14 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.35 | 0.12 | 0.08 | -0.02 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.09 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 82 | 1.44 | 0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.09 | % | 0 | 0 | 1.49 | 0.06 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 205 | 1.50 | 0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 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 | 5.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 3.50 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.41 | -0.03 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 5.50 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.32 | -0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.30 | -0.08 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 52 | 1.27 | -0.13 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 0.29 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 324 | 1.23 | -0.20 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 0.46 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 219 | 1.22 | -0.28 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 0.68 | 0.72 | 0.65 | 0.00 | 0.00% | 0 | 93 | 1.23 | -0.36 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 0.95 | 1.01 | 0.90 | 0.00 | 0.00% | 0 | 101 | 1.22 | -0.45 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 1.26 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 58 | 1.22 | -0.54 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 1.19 | 1.66 | 1.60 | 0.00 | 0.00% | 0 | 17 | 1.23 | -0.62 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 1.98 | 2.13 | 1.76 | 0.00 | 0.00% | 0 | 14 | 1.26 | -0.69 | 0.16 | -0.02 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 2.30 | 2.47 | 2.44 | 0.00 | 0.00% | 0 | 38 | 1.28 | -0.74 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 2.83 | 2.90 | 2.81 | 0.00 | 0.00% | 0 | 10 | 1.49 | -0.79 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 3.25 | 3.35 | % | 0 | 0 | 1.46 | -0.83 | 0.11 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 3.75 | 3.85 | 3.80 | 0.00 | 0.00% | 0 | 17 | 1.36 | -0.86 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 4.20 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.88 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 4.55 | 4.85 | % | 0 | 0 | 2.10 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.50 | 4.90 | 5.30 | % | 0 | 0 | 1.67 | -0.91 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 5.50 | 5.80 | % | 0 | 0 | 1.89 | -0.93 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.50 | 5.90 | 6.25 | % | 0 | 0 | 1.97 | -0.94 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 6.40 | 6.75 | % | 0 | 0 | 2.06 | -0.95 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 7.55 | 7.75 | % | 0 | 0 | 2.56 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 8.60 | 8.75 | % | 0 | 0 | 2.91 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 9.10 | 9.25 | % | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST |