Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.57 as of 5/27/2025 2:19:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.50 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 2.00 | 5.00 | 6.60 | 5.81 | +1.11 | +23.62% | 16 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 2.50 | 4.65 | 6.25 | 5.45 | % | 16 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 3.00 | 4.15 | 5.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.50 | 2.93 | 5.85 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 4.00 | 2.25 | 5.55 | 2.17 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:56 PM EST |
| 4.50 | 2.61 | 3.95 | 2.27 | 0.00 | 0.00% | 0 | 9 | 9.12 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 2.51 | 2.93 | 2.20 | 0.00 | 0.00% | 0 | 33 | 4.72 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 5.50 | 2.00 | 2.16 | 2.08 | 0.00 | 0.00% | 0 | 68 | 4.50 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 1.50 | 1.71 | 1.55 | -0.05 | -3.13% | 2 | 443 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 6.50 | 1.06 | 1.11 | 1.21 | +0.07 | +6.14% | 51 | 2,661 | 1.32 | 0.98 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 0.61 | 0.65 | 0.66 | -0.07 | -9.59% | 549 | 10,207 | 1.09 | 0.89 | 0.30 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 0.26 | 0.29 | 0.27 | -0.20 | -42.56% | 3,200 | 3,432 | 0.96 | 0.65 | 0.58 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 0.11 | 0.14 | 0.12 | -0.20 | -62.50% | 3,689 | 3,327 | 1.00 | 0.37 | 0.51 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.50 | 0.07 | 0.08 | 0.08 | -0.20 | -71.43% | 1,226 | 2,048 | 1.21 | 0.21 | 0.33 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 0.02 | 0.05 | 0.05 | -0.13 | -72.23% | 1,180 | 1,215 | 1.40 | 0.12 | 0.21 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.50 | 0.03 | 0.04 | 0.03 | -0.15 | -83.34% | 439 | 884 | 1.51 | 0.07 | 0.13 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.01 | 0.04 | 0.02 | -0.11 | -84.62% | 2,613 | 2,550 | 1.67 | 0.04 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 10.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 114 | 146 | 2.20 | 0.01 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.00 | 0.00 | 0.06 | 0.04 | -0.06 | -60.00% | 72 | 265 | 2.55 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 11.50 | 0.00 | 0.09 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 12.00 | 0.00 | 0.64 | 0.07 | 0.00 | 0.00% | 0 | 13 | 6.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.00 | 0.43 | 0.02 | -0.04 | -66.67% | 4 | 19 | 5.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 2 | 6.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 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 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:56 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 3.50 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 17 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 236 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 14 | 432 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 6.50 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 42 | 1,522 | 1.12 | -0.02 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.00 | 0.04 | 0.06 | 0.05 | -0.14 | -73.69% | 1,102 | 1,043 | 0.95 | -0.11 | 0.30 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 0.20 | 0.22 | 0.21 | -0.20 | -48.78% | 379 | 241 | 0.90 | -0.35 | 0.58 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.00 | 0.54 | 0.57 | 0.54 | -0.21 | -28.00% | 99 | 41 | 0.98 | -0.63 | 0.51 | -0.05 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 8.50 | 0.90 | 1.02 | 0.85 | -2.20 | -72.14% | 2 | 1 | 1.12 | -0.79 | 0.33 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.00 | 1.39 | 1.54 | 1.30 | -0.35 | -21.22% | 2 | 11 | 1.25 | -0.88 | 0.21 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 9.50 | 1.84 | 2.17 | % | 0 | 0 | 2.58 | -0.93 | 0.13 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 2.32 | 2.60 | % | 0 | 0 | 2.50 | -0.96 | 0.08 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 10.50 | 2.78 | 3.05 | % | 0 | 0 | 2.86 | -0.99 | 0.03 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 11.00 | 3.30 | 3.55 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 11.50 | 3.80 | 4.00 | 4.25 | 0.00 | 0.00% | 0 | 4 | 3.54 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 4.30 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 3 | 3.00 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 4.80 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 2 | 4.33 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 13.00 | 5.20 | 5.60 | 5.90 | 0.00 | 0.00% | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 5.30 | 7.30 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |