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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 7.90 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 2.00 | 6.00 | 6.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.00 | 5.30 | 5.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 4.35 | 4.50 | % | 0 | 0 | 1.82 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 3.40 | 3.50 | 3.42 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.94 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 2.60 | 2.67 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.87 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 1.89 | 1.97 | 2.08 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.77 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 1.34 | 1.42 | 1.43 | +0.09 | +6.72% | 2 | 60 | 0.87 | 0.64 | 0.12 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 0.92 | 1.01 | 1.00 | 0.00 | 0.00% | 0 | 6,576 | 0.87 | 0.51 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.64 | 0.71 | 0.71 | +0.05 | +7.58% | 2 | 146 | 0.88 | 0.40 | 0.13 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.44 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.30 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.30 | 0.36 | 0.34 | 0.00 | 0.00% | 0 | 132 | 0.91 | 0.23 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.21 | 0.26 | % | 0 | 0 | 0.93 | 0.18 | 0.08 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 0.16 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.12 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 12 | 0.97 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.09 | 0.12 | % | 0 | 0 | 1.00 | 0.08 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.06 | 0.04 | 0.00 | 1/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.42 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.46 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.09 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 250 | 0.98 | -0.06 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 0.25 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.93 | -0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 0.52 | 0.56 | 0.52 | +0.01 | +1.97% | 2 | 67 | 0.90 | -0.23 | 0.10 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 0.95 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 38 | 0.89 | -0.36 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 1.34 | 1.61 | 1.64 | 0.00 | 0.00% | 0 | 20 | 0.90 | -0.49 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 2.25 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 78 | 0.92 | -0.60 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 3.00 | 3.10 | 3.09 | 0.00 | 0.00% | 0 | 23 | 0.95 | -0.70 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 3.90 | 4.00 | % | 0 | 0 | 1.01 | -0.77 | 0.10 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 4.75 | 4.95 | % | 0 | 0 | 0.93 | -0.82 | 0.08 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 5.70 | 5.90 | % | 0 | 0 | 1.02 | -0.86 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 6.65 | 6.80 | % | 0 | 0 | 1.12 | -0.89 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 7.65 | 7.80 | % | 0 | 0 | 1.34 | -0.92 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 8.65 | 8.75 | 8.38 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.94 | 0.04 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |