Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $8.27 as of 9/19/2025 9:29:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.10 | 8.35 | 6.73 | % | 3.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 2.50 | 4.75 | 7.85 | 6.30 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 3.00 | 4.30 | 7.35 | 5.83 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 3.50 | 3.80 | 6.80 | 5.30 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 4.00 | 3.25 | 6.35 | 4.80 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 4.50 | 3.05 | 5.80 | 4.43 | % | 0.98 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 5.00 | 3.25 | 3.35 | 3.30 | 3.20 | 0.00 | 0.00% | 0.66 | 0 | 201 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 5.50 | 2.71 | 2.82 | 2.77 | 2.65 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 6.00 | 2.27 | 2.36 | 2.32 | 2.20 | +0.10 | +4.77% | 0.39 | 7 | 201 | 1.27 | 0.99 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 6.50 | 1.79 | 1.86 | 1.83 | 1.72 | +0.22 | +14.67% | 0.28 | 21 | 1 | 1.48 | 0.96 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 7.00 | 1.33 | 1.47 | 1.40 | 1.35 | +0.23 | +20.54% | 0.20 | 10 | 76 | 0.65 | 0.90 | 0.15 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 7.50 | 0.93 | 1.01 | 0.97 | 0.93 | +0.13 | +16.25% | 0.13 | 37 | 124 | 0.74 | 0.78 | 0.24 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 8.00 | 0.62 | 0.68 | 0.65 | 0.64 | +0.19 | +42.23% | 0.08 | 268 | 554 | 0.76 | 0.63 | 0.31 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 8.50 | 0.34 | 0.44 | 0.39 | 0.53 | +0.25 | +89.29% | 0.05 | 154 | 1,567 | 0.77 | 0.47 | 0.32 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 9.00 | 0.26 | 0.30 | 0.28 | 0.29 | +0.09 | +45.00% | 0.03 | 5,685 | 133 | 0.84 | 0.33 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 9.50 | 0.10 | 0.18 | 0.14 | 0.17 | +0.07 | +70.00% | 0.01 | 5,566 | 143 | 0.84 | 0.22 | 0.23 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 226 | 831 | 0.87 | 0.14 | 0.17 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 10.50 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 6 | 30 | 0.84 | 0.09 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.04 | % | 0.00 | 2 | 0 | 0.93 | 0.06 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.03 | 0.05 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 2.71 | 0.01 | 0.02 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.28 | 0.01 | 0.01 | 0.00 | 9/2/2025 | 9/19/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/19/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 1.01 | 0.51 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.32 | 0.66 | % | 0.05 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.01 | 0.51 | 0.07 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 1.01 | 0.51 | % | 0.20 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 1.01 | 0.51 | % | 0.15 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 6.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 1.26 | 0.63 | % | 0.14 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.32 | -0.01 | 0.02 | 0.00 | 9/9/2025 | 9/19/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.86 | -0.04 | 0.07 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.01 | 30 | 347 | 0.73 | -0.10 | 0.15 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 7.50 | 0.16 | 0.24 | 0.20 | 0.16 | -0.06 | -27.28% | 0.03 | 19 | 71 | 0.82 | -0.22 | 0.24 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 8.00 | 0.31 | 0.43 | 0.37 | 0.38 | -0.07 | -15.56% | 0.05 | 28 | 122 | 0.81 | -0.37 | 0.31 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 8.50 | 0.61 | 0.69 | 0.65 | 0.67 | -0.06 | -8.22% | 0.08 | 18 | 86 | 0.84 | -0.53 | 0.32 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 9.00 | 0.96 | 1.01 | 0.99 | 1.06 | -0.01 | -0.94% | 0.11 | 13 | 10 | 0.86 | -0.67 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 9.50 | 1.36 | 1.40 | 1.38 | 1.68 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.87 | -0.78 | 0.23 | -0.01 | 9/4/2025 | 9/19/2025 4:00:01 PM EST |
| 10.00 | 1.79 | 1.85 | 1.82 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.94 | -0.86 | 0.17 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 10.50 | 2.14 | 2.43 | 2.29 | 2.26 | -0.22 | -8.88% | 0.22 | 5 | 0 | 1.61 | -0.91 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 11.00 | 2.59 | 2.83 | 2.71 | 2.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -0.94 | 0.08 | -0.01 | 9/18/2025 | 9/19/2025 4:00:01 PM EST |
| 11.50 | 3.00 | 3.30 | 3.15 | 3.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.43 | -0.97 | 0.05 | 0.00 | 9/9/2025 | 9/19/2025 4:00:01 PM EST |
| 12.00 | 3.65 | 3.80 | 3.73 | 3.86 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.39 | -0.99 | 0.02 | 0.00 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 12.50 | 4.10 | 4.30 | 4.20 | 4.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 13.00 | 4.65 | 4.80 | 4.73 | 4.83 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 13.50 | 5.15 | 5.30 | 5.23 | 5.48 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 14.00 | 5.60 | 5.80 | 5.70 | 6.41 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |