Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.29 as of 4/25/2025 8:59:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 6.20 | 5.56 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 3.65 | 5.20 | 3.79 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 2.50 | 3.15 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 2.65 | 4.40 | % | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.50 | 2.15 | 3.95 | 2.09 | 0.00 | 0.00% | 0 | 17 | 8.57 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 2.09 | 2.58 | 1.79 | 0.00 | 0.00% | 0 | 16 | 1.95 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 4.50 | 1.75 | 1.92 | 1.68 | 0.00 | 0.00% | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 1.28 | 1.32 | 1.34 | +0.08 | +6.35% | 6 | 146 | 1.28 | 0.99 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 5.50 | 0.79 | 0.85 | 0.82 | +0.06 | +7.90% | 756 | 1,296 | 0.69 | 0.91 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 0.41 | 0.44 | 0.42 | +0.01 | +2.44% | 190 | 1,272 | 0.74 | 0.70 | 0.56 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 0.15 | 0.17 | 0.18 | 0.00 | 0.00% | 5,267 | 7,629 | 0.70 | 0.39 | 0.63 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 340 | 2,388 | 0.72 | 0.16 | 0.38 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 158 | 727 | 0.76 | 0.06 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 1 | 285 | 1.40 | 0.01 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 5 | 77 | 1.35 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.02 | 0.04 | +0.02 | +100.00% | 1 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 25 | 2.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.73 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.67 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 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 | 0.53 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.53 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.55 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 115 | 6.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 443 | 6.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 56 | 2.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 158 | 464 | 1.05 | -0.01 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 5.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 23 | 332 | 0.80 | -0.09 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | -0.06 | -31.58% | 53 | 868 | 0.72 | -0.30 | 0.56 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 0.36 | 0.39 | 0.36 | -0.09 | -20.00% | 16 | 512 | 0.73 | -0.61 | 0.63 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 0.73 | 0.77 | 0.77 | -0.09 | -10.47% | 16 | 167 | 0.85 | -0.84 | 0.38 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 1.13 | 1.35 | 1.89 | 0.00 | 0.00% | 0 | 18 | 1.30 | -0.94 | 0.17 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 1.64 | 1.77 | 2.10 | 0.00 | 0.00% | 0 | 26 | 1.43 | -0.99 | 0.04 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 2.15 | 2.31 | 2.83 | 0.00 | 0.00% | 0 | 2 | 2.02 | -1.00 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 2.60 | 2.83 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 9.50 | 3.15 | 3.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 10.00 | 3.65 | 3.75 | 4.69 | 0.00 | 0.00% | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 4.10 | 4.35 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 11.00 | 4.60 | 4.75 | 4.11 | 0.00 | 0.00% | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 5.15 | 5.25 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 12.00 | 5.65 | 5.75 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |