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 | 5.15 | 7.60 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.50 | 4.65 | 5.45 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 4.50 | 5.45 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.50 | 3.45 | 4.25 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 3.55 | 4.45 | % | 0 | 0 | 1.02 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.50 | 3.05 | 3.30 | % | 0 | 0 | 1.00 | 0.95 | 0.04 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 2.54 | 2.74 | % | 0 | 0 | 1.17 | 0.91 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 6.50 | 2.16 | 2.74 | % | 0 | 0 | 1.18 | 0.86 | 0.09 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 1.24 | 2.07 | 2.29 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.80 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 1.41 | 1.65 | % | 0 | 0 | 0.98 | 0.73 | 0.14 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 8.00 | 1.10 | 1.22 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.65 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 0.85 | 0.97 | % | 0 | 0 | 0.76 | 0.57 | 0.17 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 9.00 | 0.66 | 0.74 | 0.75 | -0.22 | -22.68% | 3 | 12 | 0.76 | 0.48 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 0.50 | 0.56 | 1.19 | 0.00 | 0.00% | 0 | 44 | 0.75 | 0.40 | 0.18 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 0.39 | 0.43 | 0.41 | -0.14 | -25.46% | 5 | 18 | 0.77 | 0.32 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 0.27 | 0.34 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.26 | 0.15 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 11.00 | 0.21 | 0.27 | 0.39 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.20 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 0.16 | 0.21 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.16 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 12.00 | 0.11 | 0.16 | 0.18 | -0.16 | -47.06% | 1 | 7 | 0.79 | 0.12 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.13 | % | 0 | 0 | 0.71 | 0.11 | 0.08 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 13.00 | 0.04 | 0.10 | % | 0 | 0 | 0.76 | 0.09 | 0.07 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.09 | % | 0 | 0 | 0.73 | 0.07 | 0.05 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.11 | % | 0 | 0 | 0.98 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.02 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.01 | 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 | 1.00 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | -0.05 | 0.04 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 6.00 | 0.05 | 0.12 | % | 0 | 0 | 0.79 | -0.09 | 0.06 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 6.50 | 0.13 | 0.60 | % | 0 | 0 | 1.15 | -0.14 | 0.09 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.23 | 0.31 | 0.26 | +0.08 | +44.45% | 1 | 53 | 0.81 | -0.20 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 7.50 | 0.38 | 0.42 | 0.40 | +0.13 | +48.15% | 26 | 521 | 0.77 | -0.27 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.00 | 0.54 | 0.75 | 0.52 | +0.10 | +23.81% | 1 | 14 | 0.82 | -0.35 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 8.50 | 0.77 | 0.87 | 0.80 | +0.34 | +73.92% | 15 | 2 | 0.75 | -0.43 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.00 | 0.94 | 1.16 | 1.10 | +0.27 | +32.53% | 1 | 13 | 0.69 | -0.52 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 9.50 | 0.90 | 1.90 | 1.37 | +0.23 | +20.18% | 10 | 20 | 0.70 | -0.60 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.00 | 1.71 | 1.85 | 1.77 | +0.28 | +18.80% | 14 | 8 | 0.67 | -0.68 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 10.50 | 1.71 | 2.61 | % | 0 | 0 | 1.03 | -0.74 | 0.15 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 11.00 | 2.53 | 2.71 | 1.87 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.80 | 0.13 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 11.50 | 3.00 | 3.15 | % | 0 | 0 | 0.90 | -0.84 | 0.11 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 12.00 | 3.50 | 3.60 | % | 0 | 0 | 0.81 | -0.88 | 0.09 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 12.50 | 3.95 | 4.10 | % | 0 | 0 | 0.78 | -0.89 | 0.08 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 13.00 | 4.40 | 4.85 | % | 0 | 0 | 0.96 | -0.91 | 0.07 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 13.50 | 4.90 | 5.05 | % | 0 | 0 | 1.02 | -0.93 | 0.05 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 14.00 | 5.40 | 5.60 | % | 0 | 0 | 1.08 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 6.35 | 6.65 | % | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 7.35 | 7.50 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.50 | 8.90 | 9.70 | % | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST |