Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $8.36 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.80 | 8.55 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 1.00 | 7.30 | 7.45 | 6.90 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 1.50 | 6.80 | 6.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.00 | 6.30 | 6.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.50 | 5.80 | 5.95 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 5.30 | 5.90 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.50 | 4.80 | 4.90 | 1.47 | 0.00 | 0.00% | 0 | 6 | 7.15 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:45 PM EST |
| 4.00 | 4.30 | 4.80 | 4.10 | +0.69 | +20.24% | 1 | 319 | 6.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 3.80 | 3.90 | 3.51 | +0.50 | +16.62% | 2 | 198 | 5.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 2.76 | 3.80 | 3.00 | +0.38 | +14.51% | 6 | 212 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 2.84 | 3.20 | 2.80 | +0.40 | +16.67% | 137 | 252 | 3.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 2.32 | 2.47 | 2.35 | +0.45 | +23.69% | 108 | 706 | 3.52 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 1.70 | 1.90 | 1.41 | 0.00 | 0.00% | 0 | 292 | 3.03 | 0.99 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 1.33 | 1.39 | 1.29 | +0.43 | +50.00% | 19 | 344 | 2.37 | 0.96 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.83 | 0.98 | 0.76 | +0.24 | +46.16% | 261 | 1,382 | 1.21 | 0.88 | 0.23 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.43 | 0.48 | 0.44 | +0.28 | +175.00% | 2,207 | 12,993 | 0.96 | 0.76 | 0.54 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.16 | 0.19 | 0.17 | +0.13 | +325.00% | 1,886 | 2,192 | 0.95 | 0.42 | 0.72 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.06 | 0.08 | 0.08 | +0.05 | +166.67% | 827 | 5,360 | 1.09 | 0.19 | 0.42 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 0.03 | 0.04 | 0.03 | +0.02 | +200.00% | 389 | 1,009 | 1.27 | 0.09 | 0.22 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 0.00 | 0.04 | 0.05 | +0.04 | +400.00% | 126 | 2,222 | 2.58 | 0.01 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 12 | 130 | 2.11 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 421 | 316 | 2.18 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 12.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 117 | 2.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 6.23 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.96 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 13.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.86 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 3.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 4.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 0.00 | 0.10 | 0.02 | -0.12 | -85.72% | 3 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 960 | 3.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 40 | 3.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 253 | 2.27 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,751 | 1.79 | -0.01 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 221 | 3,333 | 1.34 | -0.04 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 598 | 1,111 | 1.01 | -0.12 | 0.23 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.09 | 0.11 | 0.09 | -0.20 | -68.97% | 428 | 1,217 | 1.02 | -0.24 | 0.54 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.30 | 0.33 | 0.31 | -0.35 | -53.03% | 10 | 3,228 | 0.97 | -0.58 | 0.72 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.57 | 0.78 | 1.11 | -0.49 | -30.63% | 1 | 174 | 0.90 | -0.81 | 0.42 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 1.12 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 148 | 1.56 | -0.91 | 0.22 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 1.43 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 8 | 3.56 | -0.99 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 2.07 | 2.30 | % | 0 | 0 | 5.13 | -1.00 | 0.02 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 2.57 | 2.77 | 3.35 | 0.00 | 0.00% | 0 | 7 | 3.35 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 3.10 | 3.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 3.55 | 3.70 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 4.05 | 4.20 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 4.55 | 4.70 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.50 | 5.05 | 5.20 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 5.55 | 5.70 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.50 | 6.05 | 6.20 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 5.65 | 6.70 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.50 | 7.05 | 7.20 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 7.55 | 7.70 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 8.55 | 8.70 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |