Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $3.03 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.11 | 2.23 | 2.70 | 0.00 | 0.00% | 0 | 8 | 3.70 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 2.00 | 1.20 | 1.29 | 1.00 | 0.00 | 0.00% | 0 | 85 | 1.00 | 0.91 | 0.12 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 3.00 | 0.56 | 0.59 | 0.61 | +0.12 | +24.49% | 590 | 3,640 | 1.00 | 0.64 | 0.31 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 4.00 | 0.23 | 0.25 | 0.25 | +0.04 | +19.05% | 1,650 | 2,102 | 1.00 | 0.35 | 0.30 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 0.10 | 0.12 | 0.10 | +0.01 | +11.12% | 1,177 | 20,644 | 1.05 | 0.18 | 0.21 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 6.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 14 | 5,014 | 1.06 | 0.10 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 7.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15,967 | 1.15 | 0.06 | 0.08 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 39 | 2,345 | 1.23 | 0.03 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 647 | 1.32 | 0.02 | 0.03 | 0.00 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 5,469 | 1.34 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2,491 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,128 | 1.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 4,227 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 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 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 55 | 3.41 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:59 PM EST |
| 2.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 15 | 1,396 | 1.05 | -0.09 | 0.12 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 3.00 | 0.38 | 0.40 | 0.39 | -0.04 | -9.31% | 27 | 6,900 | 1.01 | -0.36 | 0.31 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 4.00 | 1.04 | 1.07 | 1.05 | -0.10 | -8.70% | 12 | 9,236 | 1.00 | -0.65 | 0.30 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 1.89 | 2.08 | 1.90 | -0.11 | -5.48% | 14 | 6,956 | 1.02 | -0.82 | 0.21 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 6.00 | 2.82 | 2.95 | 2.83 | +0.10 | +3.67% | 1 | 495 | 1.03 | -0.90 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 7.00 | 3.80 | 4.30 | 3.85 | 0.00 | 0.00% | 10 | 2,509 | 1.47 | -0.94 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 8.00 | 4.80 | 4.90 | 3.35 | 0.00 | 0.00% | 0 | 61 | 1.64 | -0.97 | 0.05 | 0.00 | 2/15/2024 | 4/26/2024 3:59:59 PM EST |
| 9.00 | 5.40 | 5.90 | 5.89 | 0.00 | 0.00% | 0 | 27 | 1.79 | -0.98 | 0.03 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 6.70 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.99 | 0.02 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 12.00 | 8.35 | 8.90 | 7.80 | 0.00 | 0.00% | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 11.65 | 11.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.00 | 13.80 | 13.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |