Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.25 as of 12/19/2025 11:53:44 AM 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 | 3.20 | 5.85 | 4.53 | % | 1.81 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 3.00 | 2.70 | 5.35 | 4.03 | % | 1.34 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 3.50 | 2.20 | 3.80 | 3.00 | % | 0.86 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 4.00 | 1.95 | 3.30 | 2.63 | % | 0.66 | 0 | 0 | 3.02 | 0.99 | 0.02 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 4.50 | 1.47 | 2.60 | 2.04 | % | 0.45 | 0 | 0 | 2.22 | 0.96 | 0.06 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 5.00 | 0.41 | 2.35 | 1.38 | % | 0.28 | 0 | 0 | 2.21 | 0.89 | 0.14 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 5.50 | 0.60 | 1.55 | 1.08 | % | 0.20 | 0 | 0 | 1.41 | 0.79 | 0.23 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 6.00 | 0.54 | 0.67 | 0.61 | 0.67 | 0.00 | 0.00% | 0.10 | 5 | 59 | 0.52 | 0.64 | 0.30 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 6.50 | 0.31 | 0.42 | 0.37 | 0.39 | -0.05 | -11.37% | 0.06 | 11 | 133 | 0.52 | 0.49 | 0.33 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 7.00 | 0.18 | 0.25 | 0.22 | 0.23 | -0.05 | -17.86% | 0.03 | 1 | 116 | 0.53 | 0.34 | 0.30 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 7.50 | 0.10 | 0.19 | 0.15 | 0.16 | -0.03 | -15.79% | 0.02 | 7 | 77 | 0.58 | 0.23 | 0.24 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 8.00 | 0.06 | 0.13 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.60 | 0.15 | 0.18 | 0.00 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 8.50 | 0.04 | 0.31 | 0.18 | 0.08 | -0.01 | -11.12% | 0.02 | 9 | 18 | 0.83 | 0.09 | 0.13 | 0.00 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 9.00 | 0.03 | 0.25 | 0.14 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.86 | 0.06 | 0.09 | 0.00 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.88 | 0.03 | 0.05 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.47 | 0.01 | 0.03 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.02 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.01 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 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 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.27 | -0.01 | 0.02 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 2.78 | -0.04 | 0.06 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 5.00 | 0.06 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.70 | -0.11 | 0.14 | 0.00 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 5.50 | 0.14 | 0.23 | 0.19 | 0.17 | -0.01 | -5.56% | 0.03 | 10 | 34 | 0.62 | -0.21 | 0.23 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 6.00 | 0.31 | 0.40 | 0.36 | 0.35 | -0.02 | -5.41% | 0.06 | 47 | 333 | 0.60 | -0.36 | 0.30 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 6.50 | 0.55 | 0.69 | 0.62 | 0.59 | -0.09 | -13.24% | 0.10 | 10 | 153 | 0.59 | -0.51 | 0.33 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 7.00 | 0.94 | 1.06 | 1.00 | 0.93 | -0.07 | -7.00% | 0.14 | 2 | 13 | 0.65 | -0.66 | 0.30 | -0.01 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 7.50 | 0.81 | 1.90 | 1.36 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.34 | -0.77 | 0.24 | -0.01 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 8.00 | 1.06 | 2.34 | 1.70 | 1.82 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.42 | -0.85 | 0.18 | 0.00 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 8.50 | 1.85 | 3.00 | 2.43 | 2.28 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.76 | -0.91 | 0.13 | 0.00 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 9.00 | 2.42 | 3.50 | 2.96 | 2.74 | -0.03 | -1.09% | 0.33 | 5 | 3 | 1.89 | -0.94 | 0.09 | 0.00 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 9.50 | 2.70 | 4.20 | 3.45 | % | 0.36 | 0 | 0 | 2.25 | -0.97 | 0.05 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 10.00 | 3.20 | 5.90 | 4.55 | 3.30 | 0.00 | 0.00% | 0.45 | 0 | 9 | 3.81 | -0.99 | 0.03 | 0.00 | 12/12/2025 | 12/19/2025 4:00:02 PM EST |
| 10.50 | 3.70 | 5.20 | 4.45 | % | 0.42 | 0 | 0 | 2.46 | -0.99 | 0.02 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 11.00 | 4.20 | 5.70 | 4.95 | % | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.01 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 11.50 | 4.60 | 6.85 | 5.73 | % | 0.50 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 12.00 | 5.05 | 6.90 | 5.98 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 12.50 | 5.45 | 8.15 | 6.80 | % | 0.54 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 13.00 | 5.95 | 7.85 | 6.90 | % | 0.53 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST |