Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.58 as of 5/28/2025 5:10:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.35 | 6.80 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 2.00 | 5.00 | 6.75 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 2.50 | 4.50 | 6.30 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 3.00 | 4.00 | 5.60 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 3.50 | 3.50 | 4.90 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 4.00 | 2.87 | 3.30 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 4.50 | 2.57 | 2.90 | % | 0 | 0 | 1.44 | 0.98 | 0.02 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 5.00 | 2.05 | 2.43 | 2.32 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.95 | 0.05 | 0.00 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 5.50 | 1.05 | 2.32 | 2.11 | % | 1 | 0 | 2.17 | 0.90 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 6.00 | 1.21 | 1.44 | % | 0 | 0 | 0.49 | 0.83 | 0.15 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 6.50 | 0.97 | 1.09 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.73 | 0.19 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 7.00 | 0.70 | 0.77 | 0.75 | -0.34 | -31.20% | 9 | 68 | 0.66 | 0.61 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 7.50 | 0.51 | 0.54 | 0.54 | -0.17 | -23.95% | 361 | 12 | 0.69 | 0.50 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 8.00 | 0.35 | 0.42 | 0.55 | 0.00 | 0.00% | 0 | 33 | 0.72 | 0.40 | 0.22 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 8.50 | 0.26 | 0.30 | 0.34 | -0.05 | -12.83% | 12 | 33 | 0.75 | 0.32 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.30 | 0.22 | -0.08 | -26.67% | 28 | 89 | 0.84 | 0.26 | 0.17 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 9.50 | 0.11 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.22 | 0.14 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 10.00 | 0.14 | 0.16 | 0.16 | -0.02 | -11.12% | 292 | 125 | 0.89 | 0.17 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 10.50 | 0.08 | 0.13 | % | 0 | 0 | 0.87 | 0.15 | 0.11 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.01 | 0.11 | 0.10 | % | 4 | 0 | 0.87 | 0.12 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST | |
| 12.00 | 0.03 | 0.09 | % | 0 | 0 | 1.65 | 0.04 | 0.05 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.04 | 0.04 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 1.90 | 0.02 | 0.03 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.01 | 0.02 | 0.00 | 5/28/2025 4:00:02 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 | 0.69 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.59 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.90 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.90 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 3.31 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | -0.02 | 0.02 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.01 | 0.26 | 0.06 | -0.04 | -40.00% | 2 | 1 | 0.71 | -0.05 | 0.05 | 0.00 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 5.50 | 0.07 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.10 | 0.10 | -0.01 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 6.00 | 0.15 | 0.20 | % | 0 | 0 | 0.71 | -0.17 | 0.15 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 6.50 | 0.29 | 0.36 | % | 0 | 0 | 0.75 | -0.27 | 0.19 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.39 | 0.22 | -0.01 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 7.50 | 0.81 | 0.86 | 0.78 | +0.13 | +20.00% | 6 | 4 | 2.03 | -0.50 | 0.23 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 8.00 | 1.16 | 1.20 | 1.11 | +0.07 | +6.74% | 6 | 9 | 0.81 | -0.60 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 8.50 | 1.56 | 1.83 | % | 0 | 0 | 1.43 | -0.68 | 0.20 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 9.00 | 1.97 | 2.06 | % | 0 | 0 | 1.01 | -0.74 | 0.17 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 9.50 | 2.36 | 2.63 | % | 0 | 0 | 0.96 | -0.78 | 0.14 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 10.00 | 2.74 | 2.98 | % | 0 | 0 | 0.81 | -0.83 | 0.12 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 10.50 | 3.35 | 3.45 | % | 0 | 0 | 0.62 | -0.85 | 0.11 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 11.00 | 3.65 | 4.05 | % | 0 | 0 | 0.64 | -0.88 | 0.09 | -0.01 | 5/28/2025 4:00:02 PM EST | |||
| 12.00 | 4.80 | 4.95 | % | 0 | 0 | 1.60 | -0.96 | 0.05 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 12.50 | 5.30 | 5.60 | % | 0 | 0 | 1.97 | -0.96 | 0.04 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 13.00 | 5.75 | 6.10 | % | 0 | 0 | 1.83 | -0.98 | 0.03 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 14.00 | 6.80 | 6.95 | % | 0 | 0 | 1.81 | -0.99 | 0.02 | 0.00 | 5/28/2025 4:00:02 PM EST |