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 | 4.65 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 4.15 | 6.40 | 5.31 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 2.50 | 4.25 | 4.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 3.85 | 4.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 2.86 | 3.50 | % | 0 | 0 | 2.64 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 2.37 | 3.70 | % | 0 | 0 | 2.70 | 0.98 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 1.38 | 2.69 | % | 0 | 0 | 2.09 | 0.94 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 2.05 | 2.16 | 2.15 | +0.06 | +2.88% | 2 | 3 | 1.06 | 0.89 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 1.56 | 1.71 | % | 0 | 0 | 0.88 | 0.82 | 0.12 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 1.11 | 1.38 | 1.45 | 0.00 | 0.00% | 0 | 62 | 1.09 | 0.74 | 0.15 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 0.98 | 1.10 | 1.08 | +0.02 | +1.89% | 8 | 151 | 1.00 | 0.65 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.74 | 0.82 | 0.85 | +0.08 | +10.39% | 46 | 695 | 0.97 | 0.55 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.47 | 0.61 | 0.61 | +0.02 | +3.39% | 17 | 114 | 0.91 | 0.46 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.41 | 0.46 | 0.45 | +0.02 | +4.66% | 112 | 47 | 0.97 | 0.37 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 0.29 | 0.34 | 0.35 | +0.01 | +2.95% | 4 | 90 | 0.96 | 0.30 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.21 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.23 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.15 | 0.18 | 0.21 | +0.02 | +10.53% | 1 | 5 | 0.93 | 0.18 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.14 | 0.15 | 0.00 | 0.00% | 1 | 165 | 0.97 | 0.14 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.09 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 100 | 1.01 | 0.10 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.02 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.88 | 0.08 | 0.07 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 2.34 | 0.03 | 0.03 | 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 | 0.79 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.10 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 3.62 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 0.06 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.06 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 0.13 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.11 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 0.23 | 0.27 | 0.23 | -0.16 | -41.03% | 18 | 1 | 1.03 | -0.18 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.35 | 0.46 | 0.40 | -0.05 | -11.12% | 22 | 9 | 1.05 | -0.26 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 0.47 | 0.85 | 0.59 | -0.12 | -16.91% | 5 | 1 | 1.10 | -0.35 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.84 | 0.90 | 0.84 | -0.02 | -2.33% | 273 | 52 | 1.05 | -0.45 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 1.13 | 1.21 | 1.10 | % | 2 | 0 | 1.04 | -0.54 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 8.00 | 1.34 | 1.53 | 1.65 | 0.00 | 0.00% | 0 | 8 | 1.48 | -0.63 | 0.19 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 1.39 | 2.23 | % | 0 | 0 | 0.92 | -0.70 | 0.17 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 1.71 | 2.34 | 2.26 | -0.06 | -2.59% | 1 | 13 | 1.62 | -0.77 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 2.47 | 2.93 | % | 0 | 0 | 1.41 | -0.82 | 0.13 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 2.26 | 3.25 | % | 0 | 0 | 1.82 | -0.86 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 2.54 | 3.75 | % | 0 | 0 | 1.86 | -0.90 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 4.00 | 4.25 | 4.45 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.92 | 0.07 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 5.55 | 5.80 | % | 0 | 0 | 2.38 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST |