Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.30 as of 3/28/2025 8:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 3.85 | 4.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 3.30 | 3.35 | 3.84 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 4.00 | 2.22 | 2.42 | 3.03 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.93 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 1.57 | 1.62 | 1.79 | -0.51 | -22.18% | 1 | 85 | 0.92 | 0.81 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.97 | 1.00 | 0.95 | -0.33 | -25.79% | 330 | 5,030 | 0.91 | 0.63 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.56 | 0.61 | 0.57 | -0.26 | -31.33% | 46 | 6,107 | 0.91 | 0.45 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.32 | 0.36 | 0.32 | -0.19 | -37.26% | 500 | 833 | 0.92 | 0.30 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.18 | 0.22 | 0.19 | -0.11 | -36.67% | 52 | 5,870 | 0.93 | 0.20 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.11 | 0.14 | 0.12 | -0.08 | -40.00% | 12 | 4,508 | 0.96 | 0.13 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 4 | 374 | 0.96 | 0.09 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.03 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 305 | 0.99 | 0.05 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.01 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.03 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.01 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.02 | 0.02 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.64 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.06 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 182 | 0.95 | -0.07 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 0.25 | 0.29 | 0.28 | +0.09 | +47.37% | 202 | 1,355 | 0.92 | -0.19 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.66 | 0.69 | 0.67 | +0.20 | +42.56% | 336 | 1,219 | 0.92 | -0.37 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 1.24 | 1.28 | 1.15 | +0.24 | +26.38% | 1 | 678 | 0.92 | -0.55 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 1.93 | 2.23 | 2.12 | +0.66 | +45.21% | 12 | 360 | 1.81 | -0.70 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 2.83 | 3.10 | 2.57 | +0.26 | +11.26% | 1 | 1,268 | 0.91 | -0.80 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 3.75 | 3.85 | 3.15 | 0.00 | 0.00% | 0 | 56 | 0.94 | -0.87 | 0.09 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 4.70 | 4.80 | 4.42 | +0.22 | +5.24% | 4 | 10 | 1.05 | -0.91 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 5.70 | 5.80 | 5.66 | % | 2 | 0 | 1.16 | -0.95 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 13.00 | 6.65 | 6.80 | % | 0 | 0 | 1.27 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 7.65 | 7.75 | % | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 8.65 | 8.75 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 9.65 | 9.75 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 10.65 | 10.75 | 10.30 | +0.20 | +1.98% | 3 | 3 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 11.65 | 11.75 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |