Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.73 as of 11/28/2025 4:08:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.25 | 5.83 | 7.84 | 0.00 | 0.00% | 5.83 | 0 | 47 | 6.12 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:55 PM EST |
| 2.00 | 4.40 | 5.25 | 4.83 | 5.54 | 0.00 | 0.00% | 2.42 | 0 | 1,737 | 3.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:55 PM EST |
| 3.00 | 3.40 | 4.00 | 3.70 | 3.96 | 0.00 | 0.00% | 1.23 | 0 | 3,381 | 1.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 4.00 | 2.65 | 2.99 | 2.82 | 2.54 | 0.00 | 0.00% | 0.70 | 0 | 667 | 1.31 | 0.99 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 5.00 | 1.81 | 2.05 | 1.93 | 1.99 | 0.00 | 0.00% | 0.39 | 0 | 3,113 | 0.98 | 0.92 | 0.09 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 6.00 | 1.05 | 1.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 2,594 | 0.74 | 0.75 | 0.21 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 7.00 | 0.42 | 0.56 | 0.49 | 0.52 | +0.04 | +8.34% | 0.07 | 53 | 7,469 | 0.57 | 0.49 | 0.28 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 8.00 | 0.21 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.03 | 156 | 4,131 | 0.60 | 0.27 | 0.22 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 9.00 | 0.10 | 0.14 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 40 | 2,096 | 0.66 | 0.15 | 0.14 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 1,322 | 22,389 | 0.73 | 0.08 | 0.09 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 6,219 | 0.75 | 0.05 | 0.06 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 26 | 14,026 | 0.81 | 0.03 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,660 | 1.08 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/28/2025 12:59:55 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.17 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 11/28/2025 12:59:55 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,970 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 17.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,706 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,610 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 204 | 3.35 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:55 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,777 | 2.15 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:55 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22,279 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6,260 | 1.07 | -0.01 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 5.00 | 0.03 | 0.12 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3,335 | 0.67 | -0.08 | 0.09 | 0.00 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 6.00 | 0.21 | 0.28 | 0.25 | 0.23 | -0.03 | -11.54% | 0.04 | 2 | 3,466 | 0.60 | -0.25 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 7.00 | 0.62 | 0.69 | 0.66 | 0.72 | 0.00 | 0.00% | 0.09 | 50 | 13,759 | 0.56 | -0.51 | 0.28 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 8.00 | 1.33 | 1.58 | 1.46 | 1.46 | -0.01 | -0.68% | 0.18 | 1 | 1,589 | 0.66 | -0.73 | 0.22 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 9.00 | 2.10 | 2.46 | 2.28 | 2.53 | 0.00 | 0.00% | 0.25 | 0 | 874 | 0.92 | -0.85 | 0.14 | 0.00 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 3.10 | 3.45 | 3.28 | 3.27 | +0.11 | +3.49% | 0.33 | 11 | 2,331 | 1.09 | -0.92 | 0.09 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 3.95 | 4.40 | 4.18 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.17 | -0.95 | 0.06 | 0.00 | 10/29/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 5.10 | 5.40 | 5.25 | 4.70 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.30 | -0.97 | 0.03 | 0.00 | 11/5/2025 | 11/28/2025 12:59:55 PM EST |
| 13.00 | 5.45 | 6.40 | 5.93 | 6.25 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.42 | -0.99 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 14.00 | 6.25 | 7.40 | 6.83 | 5.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 9/25/2025 | 11/28/2025 12:59:55 PM EST |
| 15.00 | 7.25 | 8.40 | 7.83 | 7.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:55 PM EST |
| 17.00 | 9.95 | 10.40 | 10.18 | 9.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 12:59:55 PM EST |
| 20.00 | 12.75 | 13.40 | 13.08 | 13.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 11/28/2025 12:59:55 PM EST |