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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.10 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 2.00 | 4.55 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 2.50 | 4.05 | 6.50 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 3.00 | 3.55 | 6.05 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 3.50 | 2.86 | 3.60 | % | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 4.00 | 2.82 | 3.10 | % | 0 | 0 | 1.36 | 0.98 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 4.50 | 1.61 | 2.69 | % | 0 | 0 | 1.80 | 0.96 | 0.05 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 5.00 | 1.69 | 2.44 | % | 0 | 0 | 1.96 | 0.91 | 0.09 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 5.50 | 1.08 | 1.87 | % | 0 | 0 | 1.34 | 0.85 | 0.13 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 6.00 | 0.48 | 1.81 | % | 0 | 0 | 1.69 | 0.76 | 0.17 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 1.65 | % | 0 | 0 | 0.80 | 0.66 | 0.20 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.58 | % | 0 | 0 | 0.84 | 0.56 | 0.21 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.62 | % | 0 | 0 | 0.83 | 0.46 | 0.21 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.47 | % | 0 | 0 | 0.83 | 0.36 | 0.20 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.29 | 0.17 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.23 | 0.15 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.29 | % | 0 | 0 | 0.94 | 0.18 | 0.13 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.23 | % | 0 | 0 | 0.97 | 0.14 | 0.11 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.19 | % | 0 | 0 | 1.05 | 0.11 | 0.09 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 1.85 | 0.07 | 0.07 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.06 | 0.06 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.14 | % | 0 | 0 | 1.03 | 0.05 | 0.05 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.11 | % | 0 | 0 | 1.15 | 0.04 | 0.04 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.85 | % | 0 | 0 | 1.92 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 2.16 | % | 0 | 0 | 3.58 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | -0.02 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 2.16 | % | 0 | 0 | 4.37 | -0.04 | 0.05 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 1.04 | -0.09 | 0.09 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.23 | % | 0 | 0 | 0.89 | -0.15 | 0.13 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 6.00 | 0.25 | 0.31 | 0.28 | % | 2 | 0 | 0.70 | -0.24 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 6.50 | 0.00 | 0.59 | 0.43 | % | 5 | 0 | 0.85 | -0.34 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 7.00 | 0.00 | 1.65 | % | 0 | 0 | 0.85 | -0.44 | 0.21 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 7.50 | 0.96 | 1.15 | % | 0 | 0 | 0.74 | -0.54 | 0.21 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 8.00 | 0.80 | 2.14 | % | 0 | 0 | 1.64 | -0.64 | 0.20 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 8.50 | 1.69 | 2.22 | % | 0 | 0 | 0.89 | -0.71 | 0.17 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 9.00 | 2.06 | 2.52 | % | 0 | 0 | 0.84 | -0.77 | 0.15 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 9.50 | 2.49 | 2.88 | % | 0 | 0 | 1.06 | -0.82 | 0.13 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 10.00 | 3.00 | 3.30 | % | 0 | 0 | 1.31 | -0.86 | 0.11 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 10.50 | 3.45 | 3.80 | % | 0 | 0 | 1.08 | -0.89 | 0.09 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 11.00 | 3.95 | 4.30 | % | 0 | 0 | 1.22 | -0.93 | 0.07 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 11.50 | 4.40 | 4.80 | % | 0 | 0 | 1.49 | -0.94 | 0.06 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 12.00 | 4.35 | 5.15 | % | 0 | 0 | 1.43 | -0.95 | 0.05 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 12.50 | 5.50 | 5.65 | % | 0 | 0 | 1.56 | -0.96 | 0.04 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 13.00 | 5.15 | 6.20 | % | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 14.00 | 6.90 | 7.25 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST |