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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 2.00 | 6.20 | 7.75 | 6.69 | 0.00 | 0.00% | 0 | 252 | 6.58 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:49 PM EST |
| 3.00 | 5.55 | 5.65 | 5.55 | 0.00 | 0.00% | 0 | 70 | 1.72 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:49 PM EST |
| 4.00 | 4.55 | 4.65 | 5.72 | 0.00 | 0.00% | 0 | 419 | 1.28 | 0.99 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 3.60 | 3.70 | 3.65 | -1.10 | -23.16% | 3 | 1,254 | 1.36 | 0.95 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 2.67 | 2.90 | 3.11 | -0.67 | -17.73% | 1 | 838 | 0.99 | 0.88 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 1.90 | 1.95 | 1.87 | -0.53 | -22.09% | 35 | 14,762 | 0.74 | 0.78 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 1.27 | 1.32 | 1.26 | -0.36 | -22.23% | 2,428 | 4,797 | 0.78 | 0.64 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.81 | 0.86 | 0.82 | -0.25 | -23.37% | 168 | 3,371 | 0.77 | 0.50 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.51 | 0.55 | 0.55 | -0.15 | -21.43% | 400 | 12,796 | 0.77 | 0.37 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 0.32 | 0.36 | 0.32 | -0.13 | -28.89% | 211 | 11,861 | 0.79 | 0.27 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 0.20 | 0.23 | 0.21 | -0.08 | -27.59% | 183 | 4,264 | 0.80 | 0.19 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 0.13 | 0.14 | 0.16 | -0.02 | -11.12% | 95 | 2,170 | 0.80 | 0.13 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 0.08 | 0.11 | 0.10 | -0.04 | -28.58% | 235 | 4,102 | 0.83 | 0.09 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 15 | 3,261 | 0.87 | 0.06 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 0.03 | 0.09 | 0.09 | +0.02 | +28.58% | 6 | 492 | 0.89 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,242 | 0.91 | 0.03 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 709 | 1.03 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 246 | 2.93 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 11,026 | 2.74 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.11 | 0.03 | -0.06 | -66.67% | 2 | 1,217 | 1.39 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 5.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,329 | 0.84 | -0.05 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 6.00 | 0.11 | 0.15 | 0.13 | +0.04 | +44.45% | 38 | 1,069 | 0.78 | -0.12 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.00 | 0.31 | 0.35 | 0.33 | +0.11 | +50.00% | 93 | 6,019 | 0.76 | -0.22 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.67 | 0.71 | 0.72 | +0.20 | +38.47% | 125 | 1,765 | 0.74 | -0.36 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 1.19 | 1.25 | 1.27 | +0.32 | +33.69% | 49 | 1,229 | 0.73 | -0.50 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 1.86 | 1.99 | 1.36 | 0.00 | 0.00% | 0 | 849 | 0.73 | -0.63 | 0.14 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 2.66 | 2.94 | 2.27 | 0.00 | 0.00% | 0 | 973 | 0.82 | -0.73 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 3.55 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 168 | 0.75 | -0.81 | 0.10 | -0.01 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 13.00 | 4.50 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 142 | 0.79 | -0.87 | 0.08 | -0.01 | 1/16/2025 | 2/21/2025 3:59:49 PM EST |
| 14.00 | 5.45 | 5.55 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.91 | 0.06 | 0.00 | 2/6/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 6.40 | 7.45 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.94 | 0.04 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 7.40 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.95 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 8.40 | 8.50 | % | 0 | 0 | 1.10 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 11.40 | 11.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 2/21/2025 3:59:49 PM EST |