Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.89 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.90 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 3.40 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 4.25 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 3.80 | 4.05 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 3.10 | 3.50 | % | 0 | 0 | 0.00 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 2.65 | 3.05 | % | 0 | 0 | 1.33 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 2.36 | 2.67 | % | 0 | 0 | 1.94 | 0.92 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 1.81 | 2.16 | % | 0 | 0 | 1.95 | 0.87 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.50 | 1.66 | 1.89 | % | 0 | 0 | 1.10 | 0.81 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 1.34 | 1.44 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.74 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 1.05 | 1.24 | 1.01 | % | 3 | 0 | 0.99 | 0.65 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 7.00 | 0.80 | 0.87 | 0.93 | +0.11 | +13.42% | 7 | 11 | 0.93 | 0.57 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.60 | 0.67 | 0.64 | -0.02 | -3.03% | 10 | 4 | 0.92 | 0.48 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.44 | 0.51 | % | 0 | 0 | 0.91 | 0.39 | 0.18 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 0.32 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.32 | 0.17 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.24 | 0.28 | 0.29 | +0.02 | +7.41% | 4 | 1 | 0.91 | 0.25 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.17 | 0.51 | % | 0 | 0 | 1.14 | 0.19 | 0.13 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.11 | 0.17 | % | 0 | 0 | 0.82 | 0.15 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 0.08 | 0.23 | % | 0 | 0 | 0.84 | 0.12 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 0.05 | 0.18 | % | 0 | 0 | 1.88 | 0.09 | 0.08 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:57 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 | 1.00 | % | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.20 | % | 0 | 0 | 5.01 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.70 | % | 0 | 0 | 3.16 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.02 | 0.49 | % | 0 | 0 | 2.29 | -0.04 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 0.08 | 0.12 | % | 0 | 0 | 1.09 | -0.08 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.16 | 0.19 | 0.15 | % | 70 | 0 | 1.06 | -0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 5.50 | 0.26 | 0.31 | 0.34 | +0.04 | +13.34% | 6 | 11 | 1.03 | -0.19 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.41 | 0.49 | % | 0 | 0 | 1.03 | -0.26 | 0.14 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 0.62 | 0.84 | % | 0 | 0 | 1.10 | -0.35 | 0.16 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.87 | 0.98 | % | 0 | 0 | 1.03 | -0.43 | 0.18 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 1.17 | 1.26 | % | 0 | 0 | 1.01 | -0.52 | 0.18 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 1.51 | 1.59 | % | 0 | 0 | 1.00 | -0.61 | 0.18 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 1.89 | 2.09 | % | 0 | 0 | 1.72 | -0.68 | 0.17 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 2.16 | 2.41 | % | 0 | 0 | 0.95 | -0.75 | 0.15 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.50 | 2.13 | 2.95 | % | 0 | 0 | 1.37 | -0.81 | 0.13 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 2.29 | 3.40 | % | 0 | 0 | 1.86 | -0.85 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 2.89 | 3.75 | % | 0 | 0 | 1.60 | -0.88 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 4.00 | 4.40 | % | 0 | 0 | 2.06 | -0.91 | 0.08 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 5.55 | 5.80 | % | 0 | 0 | 2.14 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST |