Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.91 as of 8/22/2025 8:32:40 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 | 5.45 | 6.25 | 5.85 | 4.41 | 0.00 | 0.00% | 2.92 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 4.45 | 5.25 | 4.85 | 4.82 | -0.68 | -12.37% | 1.62 | 10 | 37 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 3.85 | 4.00 | 3.93 | 4.35 | 0.00 | 0.00% | 0.98 | 0 | 2,298 | 1.07 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 2.95 | 3.05 | 3.00 | 2.77 | 0.00 | 0.00% | 0.60 | 0 | 890 | 0.74 | 0.97 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 2.04 | 2.25 | 2.15 | 2.03 | +0.17 | +9.14% | 0.36 | 127 | 4,393 | 0.72 | 0.89 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 1.27 | 1.41 | 1.34 | 1.28 | +0.13 | +11.31% | 0.19 | 414 | 18,065 | 0.68 | 0.75 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.71 | 0.76 | 0.74 | 0.72 | +0.07 | +10.77% | 0.09 | 64 | 15,420 | 0.60 | 0.54 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.38 | 0.41 | 0.40 | 0.38 | +0.05 | +15.16% | 0.04 | 607 | 25,874 | 0.61 | 0.35 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.19 | 0.22 | 0.21 | 0.20 | +0.02 | +11.12% | 0.02 | 297 | 8,639 | 0.62 | 0.22 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 190 | 3,626 | 0.65 | 0.13 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,572 | 0.68 | 0.08 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 462 | 1.12 | 0.03 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.20 | 0.02 | 0.02 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.82 | 0.01 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.36 | 0.00 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 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 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,015 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,033 | 0.74 | -0.03 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.12 | -0.02 | -14.29% | 0.01 | 1 | 1,517 | 0.72 | -0.11 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.09 | -22.50% | 0.04 | 124 | 4,358 | 0.60 | -0.25 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.74 | 0.78 | 0.76 | 0.76 | -0.09 | -10.59% | 0.10 | 184 | 2,932 | 0.60 | -0.46 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 1.39 | 1.48 | 1.44 | 1.34 | -0.20 | -12.99% | 0.16 | 4 | 2,143 | 0.63 | -0.65 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 2.19 | 2.25 | 2.22 | 2.25 | +0.05 | +2.28% | 0.22 | 4 | 156 | 0.60 | -0.78 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 3.10 | 3.20 | 3.15 | 4.03 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.65 | -0.87 | 0.10 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 4.05 | 4.15 | 4.10 | 4.07 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.78 | -0.92 | 0.07 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 5.05 | 5.15 | 5.10 | 4.55 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.89 | -0.97 | 0.04 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 6.05 | 6.15 | 6.10 | 6.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.16 | -0.98 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 7.05 | 7.15 | 7.10 | 7.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.08 | -0.99 | 0.02 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 8.05 | 8.15 | 8.10 | 8.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 9.05 | 9.15 | 9.10 | 10.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 10.05 | 10.15 | 10.10 | 11.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:50 PM EST |