Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.29 as of 3/28/2024 9:58:22 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 3.30 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
1.00 | 2.52 | 5.00 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
1.50 | 2.41 | 3.10 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
2.00 | 2.05 | 2.53 | 2.22 | 0.00 | 0.00% | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:52 PM EST |
2.50 | 1.43 | 2.03 | 1.85 | 0.00 | 0.00% | 0 | 7 | 7.34 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:52 PM EST |
3.00 | 1.22 | 2.23 | 1.41 | +0.01 | +0.72% | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
3.50 | 0.73 | 1.31 | 0.90 | +0.10 | +12.50% | 10 | 53 | 6.86 | 0.98 | 0.10 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
4.00 | 0.34 | 0.40 | 0.36 | -0.08 | -18.19% | 493 | 692 | 0.66 | 0.79 | 0.70 | -0.01 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
4.50 | 0.09 | 0.10 | 0.08 | -0.08 | -50.00% | 2,438 | 2,915 | 0.68 | 0.34 | 0.90 | -0.01 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
5.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 1,489 | 3,470 | 0.80 | 0.08 | 0.34 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
5.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 145 | 781 | 1.00 | 0.01 | 0.07 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 149 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:52 PM EST |
6.50 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 61 | 3.10 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:52 PM EST |
7.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 13 | 4.63 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:52 PM EST |
7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
8.00 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 7 | 5.10 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:52 PM EST |
8.50 | 0.00 | 0.49 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
9.00 | 0.00 | 0.05 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
1.00 | 0.00 | 0.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
1.50 | 0.00 | 0.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
2.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 160 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:52 PM EST |
3.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 71 | 2,849 | 0.99 | -0.02 | 0.10 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
4.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 49 | 1,381 | 0.61 | -0.21 | 0.70 | -0.01 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
4.50 | 0.27 | 0.35 | 0.27 | 0.00 | 0.00% | 210 | 434 | 0.64 | -0.66 | 0.90 | -0.01 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
5.00 | 0.70 | 0.75 | 0.73 | +0.02 | +2.82% | 5 | 353 | 2.11 | -0.92 | 0.34 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
5.50 | 1.19 | 1.26 | 1.21 | -0.22 | -15.39% | 2 | 21 | 3.23 | -0.99 | 0.07 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
6.00 | 1.68 | 1.76 | 1.70 | +0.03 | +1.80% | 38 | 109 | 3.95 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
6.50 | 2.11 | 2.26 | 2.17 | +0.06 | +2.85% | 1 | 6 | 4.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
7.00 | 2.62 | 2.75 | 2.74 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:52 PM EST |
7.50 | 3.15 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:52 PM EST |
8.00 | 3.65 | 3.75 | 3.90 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:52 PM EST |
8.50 | 4.15 | 4.25 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
9.00 | 4.65 | 4.75 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST |