Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.30 as of 3/31/2025 2:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.00 | 4.60 | 4.82 | 0.00 | 0.00% | 0 | 1 | 8.44 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 3.00 | 3.05 | 3.65 | 3.28 | % | 30 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 3.50 | 2.60 | 3.15 | 2.80 | +0.20 | +7.70% | 30 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 4.00 | 2.19 | 2.57 | 2.85 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 4.50 | 1.81 | 1.95 | 2.37 | 0.00 | 0.00% | 0 | 6 | 3.20 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 5.00 | 1.32 | 1.47 | % | 0 | 0 | 2.43 | 0.99 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.50 | 0.72 | 0.89 | 0.90 | +0.10 | +12.50% | 14 | 17 | 1.59 | 0.92 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 6.00 | 0.45 | 0.47 | 0.45 | +0.03 | +7.15% | 250 | 1,487 | 0.99 | 0.77 | 0.43 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 6.50 | 0.18 | 0.21 | 0.21 | +0.01 | +5.00% | 1,548 | 554 | 0.93 | 0.49 | 0.63 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 9,123 | 990 | 0.98 | 0.22 | 0.47 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 297 | 1,820 | 1.08 | 0.09 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 8.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 57 | 859 | 1.17 | 0.03 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 77 | 81 | 1.33 | 0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 45 | 1.55 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 9.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 79 | 1.97 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 762 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 10.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 7 | 5.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 28 | 5.66 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 11.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 16 | 5.90 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 7 | 6.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:59 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | % | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 9.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 132 | 4.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.78 | 0.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 123 | 1,511 | 1.65 | -0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 5.50 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 333 | 1,784 | 1.13 | -0.08 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 6.00 | 0.10 | 0.12 | 0.11 | -0.05 | -31.25% | 205 | 1,826 | 0.95 | -0.23 | 0.43 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 6.50 | 0.32 | 0.36 | 0.29 | -0.12 | -29.27% | 131 | 660 | 0.94 | -0.51 | 0.63 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.00 | 0.69 | 0.74 | 0.78 | +0.06 | +8.34% | 3 | 246 | 0.94 | -0.78 | 0.47 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.50 | 1.09 | 1.20 | 1.46 | +0.26 | +21.67% | 1 | 598 | 0.66 | -0.91 | 0.24 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 8.00 | 1.58 | 1.68 | 1.58 | +0.44 | +38.60% | 2 | 83 | 1.37 | -0.97 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 8.50 | 2.11 | 2.18 | 2.15 | -0.13 | -5.71% | 4 | 272 | 1.53 | -0.99 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 9.00 | 2.62 | 2.75 | 2.95 | +0.50 | +20.41% | 8 | 104 | 1.78 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 9.50 | 3.10 | 3.20 | 3.41 | 0.00 | 0.00% | 0 | 17 | 2.56 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 3.60 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 10.50 | 4.05 | 4.25 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 4.55 | 4.70 | 1.87 | 0.00 | 0.00% | 0 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:59 PM EST |
| 11.50 | 5.05 | 5.20 | 4.85 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 5.55 | 5.75 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.50 | 6.00 | 6.20 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 6.55 | 6.70 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.50 | 7.05 | 7.20 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 7.55 | 7.75 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 8.55 | 8.75 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 16.00 | 9.55 | 9.70 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 11.10 | 11.30 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |