Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.18 as of 6/20/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.60 | 5.80 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 2.00 | 3.60 | 4.80 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 3.00 | 3.15 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.99 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 4.00 | 2.02 | 2.33 | 2.33 | % | 4 | 0 | 1.22 | 0.94 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST | |
| 5.00 | 1.38 | 1.70 | 1.43 | -0.02 | -1.38% | 15 | 140 | 0.71 | 0.81 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 6.00 | 0.76 | 1.24 | 0.87 | +0.04 | +4.82% | 56 | 2,560 | 0.72 | 0.61 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 7.00 | 0.44 | 0.49 | 0.45 | -0.05 | -10.00% | 113 | 1,460 | 0.76 | 0.41 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 8.00 | 0.23 | 0.26 | 0.25 | +0.09 | +56.25% | 39 | 953 | 0.77 | 0.26 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 9.00 | 0.09 | 0.18 | 0.11 | -0.03 | -21.43% | 1 | 2,875 | 0.78 | 0.16 | 0.12 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 10.00 | 0.06 | 0.13 | 0.08 | -0.04 | -33.34% | 30 | 597 | 0.83 | 0.10 | 0.09 | 0.00 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 11.00 | 0.02 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.05 | 0.05 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 47 | 1.45 | 0.03 | 0.03 | 0.00 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.01 | 0.02 | 0.00 | 6/20/2025 4:00:03 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 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 4.00 | 0.01 | 0.29 | % | 0 | 0 | 1.52 | -0.06 | 0.06 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 5.00 | 0.06 | 0.28 | 0.24 | 0.00 | 0.00% | 203 | 95 | 0.69 | -0.19 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 6.00 | 0.39 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 4,210 | 0.76 | -0.39 | 0.21 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 7.00 | 1.14 | 1.28 | 1.16 | -0.11 | -8.67% | 6 | 190 | 0.76 | -0.59 | 0.21 | -0.01 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 8.00 | 1.94 | 2.07 | 2.01 | 0.00 | 0.00% | 0 | 316 | 1.19 | -0.74 | 0.17 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 9.00 | 2.74 | 3.85 | % | 0 | 0 | 0.94 | -0.84 | 0.12 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 10.00 | 3.80 | 3.95 | 3.80 | 0.00 | 0.00% | 0 | 49 | 1.02 | -0.90 | 0.09 | 0.00 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 11.00 | 3.95 | 5.60 | % | 0 | 0 | 1.05 | -0.95 | 0.05 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 12.00 | 4.95 | 5.90 | % | 0 | 0 | 1.17 | -0.97 | 0.03 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 13.00 | 6.75 | 6.90 | % | 0 | 0 | 1.27 | -0.99 | 0.02 | 0.00 | 6/20/2025 4:00:03 PM EST |