Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.35 as of 10/9/2025 8:54:43 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 | 4.75 | 7.00 | 5.88 | 5.37 | 0.00 | 0.00% | 2.94 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 2.50 | 4.25 | 6.00 | 5.13 | 4.84 | -0.13 | -2.62% | 2.05 | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 3.00 | 4.00 | 5.50 | 4.75 | 4.52 | 0.00 | 0.00% | 1.58 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 3.50 | 3.05 | 5.15 | 4.10 | 3.87 | 0.00 | 0.00% | 1.17 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 4.00 | 2.65 | 4.45 | 3.55 | 3.33 | -1.07 | -24.32% | 0.89 | 15 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 4.50 | 2.25 | 3.55 | 2.90 | 2.85 | -1.02 | -26.36% | 0.64 | 15 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 5.00 | 1.95 | 2.99 | 2.47 | 3.39 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 5.50 | 1.45 | 2.50 | 1.98 | 3.09 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 6.00 | 1.12 | 1.66 | 1.39 | 1.38 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 6.50 | 0.84 | 0.88 | 0.86 | 0.91 | +0.06 | +7.06% | 0.13 | 14 | 11 | 0.00 | 0.99 | 0.05 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 7.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.10 | -21.28% | 0.05 | 540 | 1,008 | 0.94 | 0.87 | 0.64 | -0.03 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 7.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 4,684 | 2,481 | 0.88 | 0.40 | 0.99 | -0.08 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 36,861 | 3,691 | 1.26 | 0.08 | 0.33 | -0.01 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 3,075 | 1.56 | 0.01 | 0.04 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 240 | 9,828 | 2.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,170 | 2.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 232 | 2,277 | 2.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 305 | 3.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 4.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/9/2025 4:00:05 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 | 0.35 | 0.18 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:05 PM EST |
| 2.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:05 PM EST |
| 3.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 7.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 8 | 7.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/9/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/9/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.42 | -0.01 | 0.05 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 301 | 1,322 | 0.96 | -0.13 | 0.64 | -0.03 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 7.50 | 0.22 | 0.25 | 0.24 | 0.24 | +0.02 | +9.10% | 0.03 | 846 | 1,586 | 1.12 | -0.60 | 0.99 | -0.08 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 8.00 | 0.65 | 0.69 | 0.67 | 0.65 | +0.02 | +3.18% | 0.08 | 101 | 1,920 | 1.40 | -0.92 | 0.33 | -0.01 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 8.50 | 1.13 | 1.17 | 1.15 | 1.12 | +0.03 | +2.76% | 0.14 | 48 | 1,238 | 1.87 | -0.99 | 0.04 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 9.00 | 1.54 | 1.67 | 1.61 | 1.67 | 0.00 | 0.00% | 0.18 | 0 | 697 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 9.50 | 2.12 | 2.19 | 2.16 | 1.90 | -0.29 | -13.25% | 0.23 | 2 | 11 | 2.91 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 10.00 | 2.63 | 2.67 | 2.65 | 2.63 | -0.04 | -1.50% | 0.27 | 4 | 12 | 3.36 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 10.50 | 3.10 | 3.20 | 3.15 | 1.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:05 PM EST |
| 11.00 | 3.60 | 3.70 | 3.65 | 3.60 | -0.20 | -5.27% | 0.33 | 2 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 11.50 | 4.10 | 4.20 | 4.15 | 4.12 | +1.52 | +58.47% | 0.36 | 2 | 1 | 5.36 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 12.00 | 4.60 | 4.70 | 4.65 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 4 | 5.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:05 PM EST |
| 12.50 | 5.10 | 5.20 | 5.15 | 5.07 | +1.08 | +27.07% | 0.41 | 2 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:05 PM EST |
| 13.00 | 5.60 | 5.70 | 5.65 | 4.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 4:00:05 PM EST |
| 13.50 | 6.10 | 6.20 | 6.15 | 5.20 | 0.00 | 0.00% | 0.46 | 0 | 4 | 6.79 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:05 PM EST |
| 14.00 | 6.60 | 6.70 | 6.65 | 5.86 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 4:00:05 PM EST |