Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.98 as of 4/24/2025 9:50:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.90 | 5.10 | 5.17 | 0.00 | 0.00% | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 2.00 | 3.40 | 4.75 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 2.50 | 3.60 | 4.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 3.00 | 2.81 | 3.65 | % | 0 | 0 | 1.85 | 0.99 | 0.02 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 3.50 | 2.44 | 3.20 | % | 0 | 0 | 1.51 | 0.96 | 0.04 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 4.00 | 1.75 | 2.48 | % | 0 | 0 | 0.85 | 0.92 | 0.08 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 4.50 | 1.78 | 1.92 | 1.52 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.85 | 0.12 | -0.01 | 4/10/2025 | 4/23/2025 4:00:03 PM EST |
| 5.00 | 1.29 | 1.51 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.77 | 0.16 | -0.01 | 4/14/2025 | 4/23/2025 4:00:03 PM EST |
| 5.50 | 1.08 | 1.18 | 0.91 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.67 | 0.19 | -0.01 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 6.00 | 0.82 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 62 | 0.99 | 0.56 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 6.50 | 0.58 | 0.67 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.45 | 0.22 | -0.01 | 4/17/2025 | 4/23/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.49 | 0.42 | 0.00 | 0.00% | 0 | 35 | 0.96 | 0.36 | 0.21 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.39 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.27 | 0.19 | -0.01 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 297 | 0.97 | 0.21 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 8.50 | 0.14 | 0.20 | 0.14 | +0.06 | +75.00% | 10 | 3 | 0.96 | 0.16 | 0.14 | -0.01 | 4/24/2025 | 4/23/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.12 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.16 | % | 0 | 0 | 1.03 | 0.09 | 0.09 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.12 | % | 0 | 0 | 1.04 | 0.07 | 0.07 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.11 | % | 0 | 0 | 1.04 | 0.06 | 0.06 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.04 | 0.05 | 0.00 | 4/23/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | -0.01 | 0.02 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | -0.04 | 0.04 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.18 | % | 0 | 0 | 1.06 | -0.08 | 0.08 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.15 | 0.12 | -0.01 | 4/16/2025 | 4/23/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.34 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.23 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 5.50 | 0.41 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 1,267 | 1.01 | -0.33 | 0.19 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 6.00 | 0.63 | 0.71 | 0.64 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.44 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 6.50 | 0.92 | 0.99 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.96 | -0.55 | 0.22 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 7.00 | 0.59 | 1.33 | % | 0 | 0 | 0.85 | -0.64 | 0.21 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 7.50 | 1.55 | 1.70 | 1.98 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.73 | 0.19 | -0.01 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 8.00 | 1.09 | 2.09 | 2.19 | 0.00 | 0.00% | 0 | 16 | 1.25 | -0.79 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |
| 8.50 | 2.38 | 2.66 | 3.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.84 | 0.14 | -0.01 | 4/22/2025 | 4/23/2025 4:00:03 PM EST |
| 9.00 | 2.89 | 3.05 | % | 0 | 0 | 1.14 | -0.88 | 0.11 | -0.01 | 4/23/2025 4:00:03 PM EST | |||
| 9.50 | 2.96 | 4.10 | % | 0 | 0 | 1.44 | -0.91 | 0.09 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 10.00 | 3.45 | 4.45 | % | 0 | 0 | 1.44 | -0.93 | 0.07 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 10.50 | 3.90 | 5.10 | % | 0 | 0 | 1.29 | -0.94 | 0.06 | 0.00 | 4/23/2025 4:00:03 PM EST | |||
| 11.00 | 4.70 | 5.50 | 4.99 | 0.00 | 0.00% | 0 | 10 | 1.61 | -0.96 | 0.05 | 0.00 | 4/23/2025 | 4/23/2025 4:00:03 PM EST |