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 | 5.00 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.50 | 5.00 | 5.15 | % | 0 | 0 | 1.67 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 4.50 | 4.65 | % | 0 | 0 | 1.42 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.50 | 4.00 | 4.50 | 4.19 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.97 | 0.02 | 0.00 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 3.10 | 3.85 | % | 0 | 0 | 0.99 | 0.95 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 5.50 | 2.98 | 3.20 | % | 0 | 0 | 0.81 | 0.91 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 2.43 | 2.70 | 2.56 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.86 | 0.06 | -0.01 | 2/7/2025 | 2/21/2025 3:59:49 PM EST |
| 6.50 | 1.70 | 2.72 | 2.16 | % | 100 | 0 | 1.64 | 0.82 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 7.00 | 1.22 | 2.19 | 2.48 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.78 | 0.10 | -0.01 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 1.06 | 1.50 | 1.50 | -0.90 | -37.50% | 3 | 3 | 0.60 | 0.72 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 1.07 | 1.16 | 1.15 | -0.29 | -20.14% | 8 | 13 | 0.77 | 0.66 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 0.49 | 0.99 | 0.86 | -0.35 | -28.93% | 5 | 35 | 0.65 | 0.57 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.60 | 0.77 | 0.59 | -0.32 | -35.17% | 3 | 18 | 0.81 | 0.47 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 0.45 | 0.49 | 0.45 | -0.20 | -30.77% | 13 | 61 | 0.75 | 0.36 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.32 | 0.36 | 0.35 | -0.15 | -30.00% | 1,378 | 198 | 0.75 | 0.25 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 0.23 | 0.28 | 0.30 | -0.10 | -25.00% | 6 | 50 | 0.77 | 0.16 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 0.16 | 0.21 | 0.18 | -0.09 | -33.34% | 1 | 18 | 0.77 | 0.09 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 0.13 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.06 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 0.09 | 0.12 | 0.11 | -0.16 | -59.26% | 2 | 3 | 0.80 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | -0.26 | -74.29% | 50 | 13 | 0.92 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.08 | 0.07 | -0.03 | -30.00% | 5 | 44 | 1.09 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 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 | 0.50 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.90 | % | 0 | 0 | 4.18 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.25 | -0.02 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | -0.05 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | -0.09 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.04 | 0.08 | % | 0 | 0 | 0.81 | -0.14 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 6.50 | 0.10 | 0.32 | % | 0 | 0 | 0.94 | -0.18 | 0.08 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.17 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.22 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 0.32 | 0.37 | 0.35 | +0.13 | +59.10% | 45 | 33 | 0.79 | -0.28 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.48 | 0.55 | 0.56 | +0.22 | +64.71% | 92 | 12 | 0.77 | -0.34 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 0.61 | 0.79 | 0.78 | +0.23 | +41.82% | 84 | 280 | 0.70 | -0.43 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 1.01 | 1.09 | 1.10 | +0.31 | +39.25% | 58 | 83 | 0.78 | -0.53 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 1.25 | 1.43 | 1.42 | +0.34 | +31.49% | 38 | 2 | 0.73 | -0.64 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 1.11 | 2.09 | 1.54 | +0.13 | +9.22% | 23 | 13 | 0.58 | -0.75 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 2.01 | 2.22 | 1.43 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.84 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 2.34 | 2.65 | 2.12 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.91 | 0.11 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 2.34 | 3.10 | % | 0 | 0 | 0.42 | -0.94 | 0.07 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 12.00 | 2.92 | 4.10 | % | 0 | 0 | 0.35 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 12.50 | 3.90 | 4.10 | % | 0 | 0 | 1.04 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 13.00 | 4.40 | 4.60 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 13.50 | 4.90 | 5.35 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 14.00 | 5.35 | 5.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 6.30 | 6.85 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 7.35 | 8.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.50 | 8.85 | 9.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |