Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.37 as of 9/2/2025 9:43:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 3.30 | 5.10 | 4.20 | % | 1.20 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 4.00 | 2.84 | 4.95 | 3.90 | % | 0.97 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 4.50 | 2.85 | 2.96 | 2.91 | % | 0.65 | 0 | 0 | 1.11 | 0.99 | 0.02 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 5.00 | 2.37 | 2.47 | 2.42 | % | 0.48 | 0 | 0 | 1.12 | 0.97 | 0.04 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 5.50 | 1.82 | 2.01 | 1.92 | % | 0.35 | 0 | 0 | 0.91 | 0.92 | 0.08 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 6.00 | 1.47 | 1.56 | 1.52 | % | 0.25 | 0 | 0 | 0.82 | 0.86 | 0.14 | -0.01 | 9/2/2025 4:00:06 PM EST | |||
| 6.50 | 1.08 | 1.16 | 1.12 | % | 0.17 | 0 | 0 | 0.62 | 0.77 | 0.19 | -0.01 | 9/2/2025 4:00:06 PM EST | |||
| 7.00 | 0.75 | 0.85 | 0.80 | % | 0.11 | 0 | 0 | 0.62 | 0.65 | 0.25 | -0.01 | 9/2/2025 4:00:06 PM EST | |||
| 7.50 | 0.51 | 0.56 | 0.54 | 0.52 | -0.20 | -27.78% | 0.07 | 152 | 13 | 0.60 | 0.52 | 0.28 | -0.01 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 8.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.15 | -30.00% | 0.04 | 10 | 2 | 0.61 | 0.38 | 0.27 | -0.01 | 9/2/2025 | 9/2/2025 4:00:06 PM EST |
| 8.50 | 0.20 | 0.27 | 0.24 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.62 | 0.27 | 0.23 | -0.01 | 8/29/2025 | 9/2/2025 4:00:06 PM EST |
| 9.00 | 0.13 | 0.17 | 0.15 | 0.15 | % | 0.02 | 13 | 0 | 0.63 | 0.18 | 0.19 | -0.01 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 9.50 | 0.07 | 0.12 | 0.10 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.14 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 10.00 | 0.04 | 0.11 | 0.08 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.10 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 10.50 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.07 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.01 | 0.02 | 0.04 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.10 | 0.01 | 0.03 | 0.00 | 9/2/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.16 | 0.08 | 0.03 | % | 0.02 | 2 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.03 | 2 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.02 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 1.41 | -0.03 | 0.04 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 5.50 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | -0.08 | 0.08 | 0.00 | 8/29/2025 | 9/2/2025 4:00:06 PM EST |
| 6.00 | 0.08 | 0.13 | 0.11 | 0.10 | % | 0.02 | 2 | 0 | 0.63 | -0.14 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 6.50 | 0.17 | 0.23 | 0.20 | 0.20 | % | 0.03 | 108 | 0 | 0.60 | -0.23 | 0.19 | -0.01 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 7.00 | 0.35 | 0.41 | 0.38 | 0.46 | % | 0.05 | 11 | 0 | 0.61 | -0.35 | 0.25 | -0.01 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 7.50 | 0.59 | 0.67 | 0.63 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.61 | -0.48 | 0.28 | -0.01 | 8/29/2025 | 9/2/2025 4:00:06 PM EST |
| 8.00 | 0.91 | 0.99 | 0.95 | 0.95 | % | 0.12 | 1 | 0 | 0.62 | -0.62 | 0.27 | -0.01 | 9/2/2025 | 9/2/2025 4:00:06 PM EST | |
| 8.50 | 1.29 | 1.38 | 1.34 | % | 0.16 | 0 | 0 | 0.64 | -0.73 | 0.23 | -0.01 | 9/2/2025 4:00:06 PM EST | |||
| 9.00 | 1.56 | 1.79 | 1.68 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.19 | -0.01 | 9/2/2025 4:00:06 PM EST | |||
| 9.50 | 2.15 | 2.24 | 2.20 | % | 0.23 | 0 | 0 | 0.85 | -0.88 | 0.14 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 10.00 | 2.46 | 2.74 | 2.60 | % | 0.26 | 0 | 0 | 0.94 | -0.92 | 0.10 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 10.50 | 2.24 | 3.20 | 2.72 | % | 0.26 | 0 | 0 | 1.12 | -0.95 | 0.07 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 11.00 | 3.05 | 3.75 | 3.40 | % | 0.31 | 0 | 0 | 1.78 | -0.98 | 0.04 | 0.00 | 9/2/2025 4:00:06 PM EST | |||
| 11.50 | 4.05 | 4.30 | 4.18 | % | 0.36 | 0 | 0 | 1.21 | -0.99 | 0.03 | 0.00 | 9/2/2025 4:00:06 PM EST |