Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $3.54 as of 5/6/2024 8:04:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.67 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 1.00 | 1.95 | 2.68 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 1.50 | 1.81 | 2.37 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 2.00 | 0.89 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.98 | 0.04 | 0.00 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 2.50 | 0.70 | 1.64 | 1.00 | 0.00 | 0.00% | 0 | 25 | 1.62 | 0.91 | 0.16 | 0.00 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 3.00 | 0.58 | 1.05 | 0.58 | -0.03 | -4.92% | 36 | 64 | 1.08 | 0.78 | 0.31 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.50 | 0.40 | 0.46 | 0.45 | +0.12 | +36.37% | 184 | 516 | 0.95 | 0.58 | 0.41 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 4.00 | 0.12 | 0.28 | 0.26 | +0.12 | +85.72% | 46 | 330 | 0.84 | 0.39 | 0.39 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 4.50 | 0.07 | 0.18 | 0.15 | +0.03 | +25.00% | 16 | 197 | 0.93 | 0.26 | 0.31 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 5.00 | 0.07 | 0.12 | 0.12 | +0.02 | +20.00% | 45 | 137 | 1.06 | 0.16 | 0.23 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 5.50 | 0.04 | 0.09 | 0.07 | +0.01 | +16.67% | 115 | 150 | 1.11 | 0.11 | 0.17 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 6.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 127 | 187 | 1.18 | 0.07 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 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 | 0.31 | % | 0 | 0 | 9.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.32 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.32 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.62 | -0.02 | 0.04 | 0.00 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 2.50 | 0.02 | 0.07 | 0.05 | -0.03 | -37.50% | 209 | 889 | 1.00 | -0.09 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.00 | 0.15 | 0.17 | 0.16 | -0.02 | -11.12% | 108 | 330 | 0.97 | -0.22 | 0.31 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.50 | 0.34 | 0.41 | 0.36 | -0.04 | -10.00% | 26 | 193 | 1.00 | -0.42 | 0.41 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 4.00 | 0.34 | 0.75 | 0.63 | +0.01 | +1.62% | 1 | 11 | 1.02 | -0.61 | 0.39 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 4.50 | 1.05 | 1.14 | 1.34 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.74 | 0.31 | -0.01 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 5.00 | 1.37 | 1.57 | 1.50 | -0.17 | -10.18% | 100 | 4 | 0.79 | -0.84 | 0.23 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 5.50 | 1.95 | 2.13 | 1.79 | -0.63 | -26.04% | 1 | 10 | 2.49 | -0.89 | 0.17 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 6.00 | 2.00 | 2.54 | 2.37 | % | 1 | 0 | 1.93 | -0.93 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |