Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.31 as of 11/14/2025 3:01:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | % | 0.00 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 3.00 | 2.50 | 6.40 | 4.45 | % | 1.48 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 3.50 | 3.10 | 4.30 | 3.70 | % | 1.06 | 0 | 0 | 2.21 | 1.00 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.00 | 2.60 | 4.00 | 3.30 | % | 0.82 | 0 | 0 | 2.27 | 0.98 | 0.03 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.50 | 2.10 | 3.50 | 2.80 | % | 0.62 | 0 | 0 | 1.96 | 0.95 | 0.04 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 5.00 | 1.85 | 2.91 | 2.38 | % | 0.48 | 0 | 0 | 1.54 | 0.91 | 0.07 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 5.50 | 1.23 | 2.45 | 1.84 | % | 0.33 | 0 | 0 | 1.35 | 0.86 | 0.09 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 6.00 | 0.82 | 2.05 | 1.44 | % | 0.24 | 0 | 0 | 1.24 | 0.79 | 0.12 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 6.50 | 1.16 | 1.67 | 1.42 | % | 0.22 | 0 | 0 | 0.82 | 0.72 | 0.14 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 7.00 | 0.85 | 1.18 | 1.02 | % | 0.15 | 0 | 0 | 0.72 | 0.64 | 0.16 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 7.50 | 0.63 | 2.65 | 1.64 | 0.69 | -0.01 | -1.43% | 0.22 | 5 | 1 | 1.57 | 0.55 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 8.00 | 0.40 | 0.61 | 0.51 | 0.66 | +0.06 | +10.00% | 0.06 | 1 | 1 | 0.66 | 0.46 | 0.19 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 8.50 | 0.28 | 0.46 | 0.37 | % | 0.04 | 0 | 0 | 0.67 | 0.37 | 0.18 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 9.00 | 0.16 | 0.36 | 0.26 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.17 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 9.50 | 0.15 | 0.28 | 0.22 | 0.23 | % | 0.02 | 5 | 0 | 0.71 | 0.21 | 0.15 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 10.00 | 0.10 | 0.37 | 0.24 | % | 0.02 | 0 | 0 | 0.81 | 0.15 | 0.12 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 10.50 | 0.07 | 0.32 | 0.20 | % | 0.02 | 0 | 0 | 0.82 | 0.11 | 0.10 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 11.00 | 0.04 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.07 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.06 | 0.06 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 1.72 | 0.05 | 0.05 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 12.50 | % | 0.00 | 0 | 0 | 1.80 | 0.05 | 0.04 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 13.00 | % | 0.00 | 0 | 0 | 1.86 | 0.03 | 0.03 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.02 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | % | 0.00 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.39 | 0.00 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 2.94 | -0.02 | 0.03 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.24 | -0.05 | 0.04 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.93 | -0.09 | 0.07 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 5.50 | 0.04 | 0.95 | 0.50 | % | 0.09 | 0 | 0 | 1.22 | -0.14 | 0.09 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 6.00 | 0.10 | 0.38 | 0.24 | % | 0.04 | 0 | 0 | 0.76 | -0.21 | 0.12 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 6.50 | 0.21 | 0.49 | 0.35 | % | 0.05 | 0 | 0 | 0.72 | -0.28 | 0.14 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 7.00 | 0.38 | 2.53 | 1.46 | % | 0.21 | 0 | 0 | 1.64 | -0.36 | 0.16 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 7.50 | 0.48 | 2.75 | 1.62 | 0.69 | % | 0.22 | 10 | 0 | 1.52 | -0.45 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 8.00 | 0.84 | 1.24 | 1.04 | % | 0.13 | 0 | 0 | 0.66 | -0.54 | 0.19 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 8.50 | 1.24 | 1.73 | 1.49 | % | 0.18 | 0 | 0 | 0.74 | -0.63 | 0.18 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 9.00 | 1.62 | 2.13 | 1.88 | % | 0.21 | 0 | 0 | 0.73 | -0.72 | 0.17 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 9.50 | 1.87 | 2.47 | 2.17 | % | 0.23 | 0 | 0 | 0.96 | -0.79 | 0.15 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 10.00 | 2.05 | 3.65 | 2.85 | % | 0.29 | 0 | 0 | 1.72 | -0.85 | 0.12 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 10.50 | 2.43 | 4.05 | 3.24 | 3.08 | % | 0.31 | 9 | 0 | 1.73 | -0.89 | 0.10 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 11.00 | 3.05 | 4.65 | 3.85 | % | 0.35 | 0 | 0 | 1.91 | -0.93 | 0.07 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 11.50 | 3.75 | 4.95 | 4.35 | % | 0.38 | 0 | 0 | 1.80 | -0.94 | 0.06 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.91 | -0.95 | 0.05 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 12.50 | % | 0.00 | 0 | 0 | 3.08 | -0.95 | 0.04 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 13.00 | % | 0.00 | 0 | 0 | 3.10 | -0.97 | 0.03 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 14.00 | 4.75 | 8.60 | 6.68 | % | 0.48 | 0 | 0 | 3.23 | -0.98 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 3.30 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST |