Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PTON
Peloton Interactive, Inc. Class A Common Stock
stock NASDAQ

Market Open
May 21, 2025 12:18:35 PM EDT
6.77USD+0.744%(+0.05)6,900,799
6.77Bid   6.78Ask   0.01Spread
Pre-market
May 21, 2025 9:27:30 AM EDT
6.57USD-2.232%(-0.15)64,330
After-hours
May 20, 2025 4:55:30 PM EDT
6.71USD-0.223%(-0.02)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Jul 17, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,76144,3401,7376,602


PTON Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

PTON Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

PTON Jun 20, 2025 Exp. - Max Pain @ $6.00

Puts
Calls


PTON Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
18.00 C00%0PTON250620C00018000
17.00 C0.080%2103-14PTON250620C00017000
16.00 C0.040%323204-22PTON250620C00016000
15.00 C0.01-83.33%83105-09PTON250620C00015000
14.00 C0.14-6.67%1,0001,70003-05PTON250620C00014000
13.00 C0.080.00%243204-14PTON250620C00013000
12.00 C0.04+100.00%557405-20PTON250620C00012000
11.50 C00%0PTON250620C00011500
11.00 C0.030.00%3031205-20PTON250620C00011000
10.50 C00%0PTON250620C00010500
10.00 C0.06+50.00%1333,28605-20PTON250620C00010000
9.50 C0.070%4405-20PTON250620C00009500
9.00 C0.09+200.00%6941,06005-20PTON250620C00009000
8.50 C0.13+225.00%25314205-20PTON250620C00008500
8.00 C0.18+157.14%27,56519,92805-20PTON250620C00008000
7.50 C0.27+125.00%2,1591,56305-20PTON250620C00007500
7.00 C0.43+104.76%3,49915,27505-20PTON250620C00007000
6.50 C0.66+73.68%1,3901,07605-20PTON250620C00006500
6.00 C0.95+48.44%2133,29805-20PTON250620C00006000
5.50 C00%0PTON250620C00005500
5.00 C1.74+29.85%924405-20PTON250620C00005000
4.50 C2.210%201005-20PTON250620C00004500
4.00 C2.62-5.76%11,11605-20PTON250620C00004000
3.50 C00%0PTON250620C00003500
3.00 C3.70+12.12%11,00005-12PTON250620C00003000
2.50 C00%0PTON250620C00002500
2.00 C4.89+17.83%11405-14PTON250620C00002000
1.50 C00%0PTON250620C00001500
1.00 C5.56-7.33%2305-16PTON250620C00001000
Puts
StrikePriceChangeVolOILastContract Name
18.00 P11.75+2.62%5005-08PTON250620P00018000
17.00 P11.50+10.05%1104-10PTON250620P00017000
16.00 P9.40-4.08%5104-28PTON250620P00016000
15.00 P00%0PTON250620P00015000
14.00 P7.300%11005-08PTON250620P00014000
13.00 P6.050%2205-07PTON250620P00013000
12.00 P5.15-0.96%5205-13PTON250620P00012000
11.50 P00%0PTON250620P00011500
11.00 P4.10-15.46%22204-29PTON250620P00011000
10.50 P00%0PTON250620P00010500
10.00 P3.75+2.74%11705-19PTON250620P00010000
9.50 P00%0PTON250620P00009500
9.00 P2.46-16.33%314205-12PTON250620P00009000
8.50 P2.360%242405-20PTON250620P00008500
8.00 P1.49-19.46%1242705-20PTON250620P00008000
7.50 P1.050%151305-20PTON250620P00007500
7.00 P0.72-19.10%311,08605-20PTON250620P00007000
6.50 P0.43-24.56%421105-20PTON250620P00006500
6.00 P0.23-25.81%421,29905-20PTON250620P00006000
5.50 P0.15-6.25%91105-20PTON250620P00005500
5.00 P0.05-16.67%763,91305-20PTON250620P00005000
4.50 P00%0PTON250620P00004500
4.00 P0.03-66.67%101,22805-13PTON250620P00004000
3.50 P00%0PTON250620P00003500
3.00 P0.02-71.43%5013605-08PTON250620P00003000
2.50 P00%0PTON250620P00002500
2.00 P0.030%1105-14PTON250620P00002000
1.50 P00%0PTON250620P00001500
1.00 P0.010.00%2305-16PTON250620P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC