Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.10 as of 5/30/2025 9:40:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.00 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 2.00 | 4.50 | 7.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 2.50 | 3.95 | 6.65 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 3.00 | 3.70 | 6.15 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 3.50 | 3.20 | 3.90 | % | 0 | 0 | 2.28 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 4.00 | 2.70 | 3.40 | % | 0 | 0 | 1.71 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 4.50 | 2.23 | 2.92 | % | 0 | 0 | 1.50 | 0.97 | 0.04 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.51 | 2.43 | % | 0 | 0 | 1.30 | 0.93 | 0.07 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.50 | 1.43 | 2.31 | % | 0 | 0 | 2.04 | 0.86 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 6.00 | 1.16 | 1.72 | % | 0 | 0 | 1.31 | 0.79 | 0.15 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.38 | % | 0 | 0 | 0.96 | 0.69 | 0.19 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 7.00 | 0.67 | 0.74 | 0.78 | % | 7 | 0 | 0.67 | 0.58 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 7.50 | 0.49 | 0.63 | 0.57 | % | 7 | 0 | 0.74 | 0.47 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 8.00 | 0.27 | 0.45 | % | 0 | 0 | 0.69 | 0.37 | 0.21 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.44 | % | 0 | 0 | 0.88 | 0.28 | 0.19 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.34 | 0.31 | % | 1 | 0 | 0.85 | 0.21 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 9.50 | 0.00 | 0.26 | % | 0 | 0 | 0.90 | 0.16 | 0.14 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.16 | % | 1 | 0 | 0.93 | 0.12 | 0.11 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 10.50 | 0.00 | 0.18 | % | 0 | 0 | 1.00 | 0.08 | 0.09 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.06 | 0.07 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.13 | % | 0 | 0 | 1.08 | 0.04 | 0.05 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.82 | % | 0 | 0 | 1.08 | 0.03 | 0.04 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.46 | % | 0 | 0 | 1.12 | 0.02 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.18 | % | 0 | 0 | 3.63 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.17 | % | 0 | 0 | 3.75 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 2.00 | % | 0 | 0 | 5.17 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.14 | % | 0 | 0 | 5.46 | -0.01 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 1.85 | % | 0 | 0 | 3.85 | -0.03 | 0.04 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.51 | % | 0 | 0 | 2.55 | -0.07 | 0.07 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | -0.14 | 0.11 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.47 | % | 0 | 0 | 0.89 | -0.21 | 0.15 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 6.50 | 0.26 | 0.43 | % | 0 | 0 | 0.66 | -0.31 | 0.19 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.71 | % | 0 | 0 | 0.80 | -0.42 | 0.22 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 7.50 | 0.82 | 1.41 | % | 0 | 0 | 0.94 | -0.53 | 0.22 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 8.00 | 0.53 | 1.87 | % | 0 | 0 | 0.70 | -0.63 | 0.21 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 8.50 | 0.79 | 2.04 | % | 0 | 0 | 0.91 | -0.72 | 0.19 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 9.00 | 1.48 | 2.86 | % | 0 | 0 | 0.93 | -0.79 | 0.16 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 9.50 | 2.34 | 2.90 | % | 0 | 0 | 0.82 | -0.84 | 0.14 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 10.00 | 1.91 | 3.05 | % | 0 | 0 | 1.03 | -0.88 | 0.11 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 10.50 | 2.78 | 3.55 | % | 0 | 0 | 0.96 | -0.92 | 0.09 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 11.00 | 3.85 | 4.25 | % | 0 | 0 | 1.04 | -0.94 | 0.07 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 11.50 | 4.25 | 4.65 | % | 0 | 0 | 1.11 | -0.96 | 0.05 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.00 | 4.75 | 5.15 | % | 0 | 0 | 1.27 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 12.50 | 5.25 | 5.60 | % | 0 | 0 | 1.42 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 13.00 | 5.85 | 6.15 | % | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 14.00 | 6.75 | 7.15 | % | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST |