Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.32 as of 6/13/2025 3:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.35 | 6.85 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:51 PM EST |
| 2.00 | 4.50 | 5.50 | 5.44 | 0.00 | 0.00% | 0 | 178 | 5.05 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 3.00 | 3.55 | 4.55 | 4.64 | 0.00 | 0.00% | 0 | 245 | 3.67 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 4.00 | 2.83 | 3.05 | 3.04 | -0.61 | -16.72% | 100 | 855 | 1.76 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 5.00 | 1.90 | 2.06 | 1.96 | -0.54 | -21.60% | 25 | 2,833 | 0.57 | 0.94 | 0.08 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 6.00 | 1.14 | 1.38 | 1.08 | -0.33 | -23.41% | 183 | 5,207 | 0.83 | 0.80 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 7.00 | 0.59 | 0.61 | 0.61 | -0.20 | -24.70% | 11,902 | 84,720 | 0.70 | 0.54 | 0.27 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 8.00 | 0.29 | 0.35 | 0.30 | -0.12 | -28.58% | 715 | 16,745 | 0.77 | 0.33 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 9.00 | 0.17 | 0.21 | 0.19 | -0.09 | -32.15% | 351 | 9,509 | 0.86 | 0.21 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 10.00 | 0.11 | 0.14 | 0.11 | -0.06 | -35.30% | 5,110 | 62,496 | 0.94 | 0.14 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 11.00 | 0.04 | 0.10 | 0.08 | -0.01 | -11.12% | 1,348 | 9,062 | 0.90 | 0.09 | 0.07 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 12.00 | 0.01 | 0.20 | 0.07 | -0.01 | -12.50% | 200 | 4,844 | 1.10 | 0.06 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 13.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5,211 | 1.16 | 0.04 | 0.04 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 3,339 | 2.19 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 3,588 | 1.96 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 371 | 1.76 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.49 | 0.04 | 0.00 | 0.00% | 0 | 730 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 756 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:51 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 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 214 | 7.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 190 | 3.10 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 15,393 | 3.30 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,439 | 1.53 | -0.01 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 5.00 | 0.02 | 0.06 | 0.03 | -0.14 | -82.36% | 3 | 1,670 | 0.72 | -0.06 | 0.08 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 6.00 | 0.18 | 0.22 | 0.20 | +0.04 | +25.00% | 145 | 6,406 | 0.70 | -0.20 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 7.00 | 0.59 | 0.64 | 0.63 | +0.16 | +34.05% | 196 | 1,631 | 0.71 | -0.46 | 0.27 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 8.00 | 1.30 | 1.36 | 1.34 | +0.16 | +13.56% | 4 | 5,946 | 0.77 | -0.67 | 0.21 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 9.00 | 2.16 | 2.22 | 2.04 | 0.00 | 0.00% | 0 | 790 | 0.81 | -0.79 | 0.15 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 10.00 | 3.10 | 3.15 | 3.18 | +0.84 | +35.90% | 3 | 1,527 | 1.07 | -0.86 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 11.00 | 4.05 | 4.15 | 4.08 | +0.68 | +20.00% | 3 | 65 | 0.98 | -0.91 | 0.07 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 12.00 | 5.00 | 5.10 | 4.55 | 0.00 | 0.00% | 0 | 30 | 1.15 | -0.94 | 0.05 | 0.00 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 13.00 | 6.00 | 6.10 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.96 | 0.04 | 0.00 | 5/8/2025 | 6/13/2025 3:59:51 PM EST |
| 14.00 | 7.00 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 7.25 | 8.25 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.01 | 0.00 | 5/8/2025 | 6/13/2025 3:59:51 PM EST |
| 16.00 | 9.00 | 9.10 | 10.13 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 3:59:51 PM EST |
| 17.00 | 10.00 | 10.10 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:51 PM EST |
| 20.00 | 13.00 | 13.10 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:51 PM EST |