Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.57 as of 5/27/2025 3:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.25 | 6.95 | 6.50 | +0.66 | +11.31% | 1 | 2 | 6.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 2.00 | 4.10 | 6.15 | 4.75 | 0.00 | 0.00% | 0 | 177 | 4.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 3.00 | 4.45 | 4.85 | 3.70 | 0.00 | 0.00% | 0 | 250 | 2.51 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 4.00 | 3.50 | 3.65 | 3.79 | +0.59 | +18.44% | 30 | 975 | 1.10 | 0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 2.59 | 2.65 | 2.59 | +0.07 | +2.78% | 57 | 2,780 | 0.77 | 0.92 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 6.00 | 1.74 | 1.78 | 1.73 | -0.22 | -11.29% | 563 | 6,067 | 0.72 | 0.83 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 7.00 | 1.08 | 1.09 | 1.06 | -0.30 | -22.06% | 5,451 | 94,133 | 0.71 | 0.65 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 8.00 | 0.66 | 0.68 | 0.62 | -0.34 | -35.42% | 1,747 | 13,134 | 0.73 | 0.46 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 0.38 | 0.42 | 0.41 | -0.25 | -37.88% | 1,467 | 5,367 | 0.78 | 0.31 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 0.26 | 0.28 | 0.27 | -0.20 | -42.56% | 4,812 | 16,464 | 0.83 | 0.22 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 0.16 | 0.20 | 0.19 | -0.16 | -45.72% | 272 | 7,588 | 0.87 | 0.16 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 12.00 | 0.13 | 0.15 | 0.15 | -0.13 | -46.43% | 34 | 2,354 | 0.93 | 0.12 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 0.09 | 0.14 | 0.13 | -0.07 | -35.00% | 260 | 1,500 | 0.97 | 0.10 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 14.00 | 0.05 | 0.11 | 0.15 | 0.00 | 0.00% | 3 | 3,366 | 1.07 | 0.06 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 0.03 | 0.10 | 0.12 | -0.03 | -20.00% | 11 | 3,588 | 1.03 | 0.05 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 295 | 1.26 | 0.03 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 733 | 1.16 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 1 | 755 | 1.39 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 214 | 3.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 188 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 15,393 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 4.00 | 0.03 | 0.08 | 0.03 | -0.03 | -50.00% | 19 | 1,417 | 1.05 | -0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 0.03 | 0.10 | 0.08 | -0.06 | -42.86% | 54 | 1,677 | 0.75 | -0.08 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 6.00 | 0.17 | 0.21 | 0.20 | -0.18 | -47.37% | 199 | 6,307 | 0.72 | -0.17 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 7.00 | 0.51 | 0.53 | 0.53 | -0.21 | -28.38% | 138 | 1,626 | 0.71 | -0.35 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 8.00 | 1.04 | 1.09 | 1.12 | -0.15 | -11.82% | 26 | 6,425 | 0.74 | -0.54 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 1.80 | 1.84 | 1.88 | -0.33 | -14.94% | 17 | 740 | 0.76 | -0.69 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 2.65 | 2.71 | 3.15 | 0.00 | 0.00% | 0 | 1,516 | 0.82 | -0.78 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 3.55 | 3.65 | 4.20 | 0.00 | 0.00% | 0 | 61 | 0.86 | -0.84 | 0.10 | -0.01 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 12.00 | 4.50 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 27 | 0.89 | -0.88 | 0.08 | -0.01 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 5.50 | 5.60 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.90 | 0.06 | 0.00 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 14.00 | 6.45 | 6.55 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.94 | 0.05 | 0.00 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 7.45 | 7.55 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.95 | 0.04 | 0.00 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 8.45 | 8.55 | 10.13 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.97 | 0.03 | 0.00 | 3/13/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 9.45 | 9.55 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 12.45 | 12.55 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |