Dark

Check out our Level2View

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

Market Open

May 21, 2025 11:58:08 AM EDT

6.61USD-1.563%(-0.11)5,771,778

6.61Bid 6.62Ask 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 ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Jul 17, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,830	21,290	2,326	2,535

PTON Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

PTON Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

PTON Oct 17, 2025 Exp. - Max Pain @ $6.00

Puts

Calls

PTON Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18 C	0.13	+62.50%	1	8	04-29	PTON251017C00018000
17 C	0.05	-28.57%	2	4	05-16	PTON251017C00017000
16 C	0.06	+20.00%	2	219	05-09	PTON251017C00016000
15 C	0.12	+100.00%	3	57	05-20	PTON251017C00015000
14 C	0.12	0.00%	1	102	05-20	PTON251017C00014000
13 C	0.17	+70.00%	4	443	05-20	PTON251017C00013000
12 C	0.10	-52.38%	80	428	05-19	PTON251017C00012000
11 C	0.24	-11.11%	20	2,745	05-15	PTON251017C00011000
10 C	0.42	+44.83%	66	6,372	05-20	PTON251017C00010000
9 C	0.64	+52.38%	76	2,361	05-20	PTON251017C00009000
8 C	0.90	+36.36%	2,228	4,448	05-20	PTON251017C00008000
7 C	1.15	+22.34%	3,181	4,103	05-20	PTON251017C00007000
6 C	1.62	+20.00%	281	5,829	05-20	PTON251017C00006000
5 C	2.64	+4.76%	1	50	05-05	PTON251017C00005000
4 C	3.05	0.00%	1	1,920	05-13	PTON251017C00004000
3 C	3.95	+37.63%	10	31	05-13	PTON251017C00003000
2 C	0	0%	0			PTON251017C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18 P	11.10	0%	5	5	05-05	PTON251017P00018000
17 P	10.15	-6.02%	1	0	05-13	PTON251017P00017000
16 P	9.88	+10.51%	370	2	05-09	PTON251017P00016000
15 P	9.05	+7.74%	6	6	05-09	PTON251017P00015000
14 P	7.40	-5.13%	1	7	05-12	PTON251017P00014000
13 P	0	0%	0			PTON251017P00013000
12 P	5.55	-4.31%	6	7	04-28	PTON251017P00012000
11 P	4.85	0%	1	1	03-17	PTON251017P00011000
10 P	3.68	-1.87%	3	8	05-06	PTON251017P00010000
9 P	2.96	-1.00%	14	9	05-16	PTON251017P00009000
8 P	2.24	+20.43%	33	203	05-20	PTON251017P00008000
7 P	1.48	0.00%	817	2,078	05-19	PTON251017P00007000
6 P	0.86	-5.49%	184	1,107	05-20	PTON251017P00006000
5 P	0.47	-4.08%	27	709	05-20	PTON251017P00005000
4 P	0.21	-4.55%	303	709	05-20	PTON251017P00004000
3 P	0.09	-67.86%	2	10	05-09	PTON251017P00003000
2 P	0	0%	0			PTON251017P00002000

Share