Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.47 as of 10/20/2025 8:34:42 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 | 5.00 | 7.60 | 6.30 | 5.57 | +0.08 | +1.46% | 3.15 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 2.50 | 4.50 | 7.10 | 5.80 | 5.07 | +0.09 | +1.81% | 2.32 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 3.00 | 4.00 | 6.40 | 5.20 | 4.63 | % | 1.73 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST | |
| 3.50 | 3.50 | 5.90 | 4.70 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 4.00 | 3.00 | 5.00 | 4.00 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 4.50 | 2.50 | 4.50 | 3.50 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 5.00 | 2.21 | 3.10 | 2.66 | 2.64 | +0.26 | +10.93% | 0.53 | 1 | 6 | 6.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 5.50 | 1.73 | 2.52 | 2.13 | % | 0.39 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 6.00 | 1.23 | 1.95 | 1.59 | 1.53 | 0.00 | 0.00% | 0.27 | 0 | 103 | 3.65 | 1.00 | 0.01 | 0.00 | 10/14/2025 | 10/20/2025 4:00:00 PM EST |
| 6.50 | 0.76 | 1.45 | 1.11 | 1.05 | 0.00 | 0.00% | 0.17 | 0 | 511 | 2.92 | 0.96 | 0.12 | -0.01 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 7.00 | 0.35 | 0.60 | 0.48 | 0.61 | +0.02 | +3.39% | 0.07 | 52 | 494 | 0.88 | 0.81 | 0.43 | -0.02 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 7.50 | 0.21 | 0.26 | 0.24 | 0.23 | -0.07 | -23.34% | 0.03 | 445 | 637 | 0.79 | 0.50 | 0.66 | -0.03 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 8,740 | 7,721 | 0.83 | 0.23 | 0.49 | -0.03 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3,914 | 5,407 | 0.88 | 0.08 | 0.24 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 147 | 2,116 | 1.04 | 0.02 | 0.09 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 741 | 1.15 | 0.00 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 548 | 3.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.18 | 0.09 | 0.16 | +0.13 | +433.34% | 0.01 | 1 | 626 | 3.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 305 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.84 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/20/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST | |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.06 | % | 0.00 | 3 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:00 PM EST | |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/20/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.16 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/20/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 49 | 309 | 0.80 | -0.04 | 0.12 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 7.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 249 | 1,859 | 0.75 | -0.19 | 0.43 | -0.02 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 7.50 | 0.23 | 0.28 | 0.26 | 0.27 | -0.02 | -6.90% | 0.03 | 556 | 847 | 0.78 | -0.50 | 0.66 | -0.03 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 8.00 | 0.53 | 0.66 | 0.60 | 0.53 | -0.08 | -13.12% | 0.07 | 206 | 999 | 1.31 | -0.77 | 0.49 | -0.03 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 8.50 | 0.91 | 1.34 | 1.13 | 1.04 | 0.00 | 0.00% | 0.13 | 17 | 47 | 2.24 | -0.92 | 0.24 | -0.01 | 10/20/2025 | 10/20/2025 4:00:00 PM EST |
| 9.00 | 1.07 | 1.79 | 1.43 | 1.38 | 0.00 | 0.00% | 0.16 | 0 | 40 | 2.48 | -0.98 | 0.09 | 0.00 | 10/16/2025 | 10/20/2025 4:00:00 PM EST |
| 9.50 | 1.56 | 2.40 | 1.98 | 2.53 | 0.00 | 0.00% | 0.21 | 0 | 16 | 3.26 | -1.00 | 0.02 | 0.00 | 10/13/2025 | 10/20/2025 4:00:00 PM EST |
| 10.00 | 2.38 | 2.75 | 2.57 | 2.92 | 0.00 | 0.00% | 0.26 | 0 | 12 | 3.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:00 PM EST |
| 10.50 | 2.30 | 3.50 | 2.90 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 4.28 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:00 PM EST |
| 11.00 | 2.80 | 4.20 | 3.50 | 2.48 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 4:00:00 PM EST |
| 11.50 | 3.30 | 4.60 | 3.95 | 2.96 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/20/2025 4:00:00 PM EST |
| 12.00 | 3.80 | 5.40 | 4.60 | 3.28 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 4:00:00 PM EST |
| 12.50 | 4.30 | 5.90 | 5.10 | % | 0.41 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 13.00 | 4.80 | 6.40 | 5.60 | 4.88 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 4:00:00 PM EST |
| 13.50 | 5.15 | 7.05 | 6.10 | % | 0.45 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 14.00 | 5.65 | 7.85 | 6.75 | % | 0.48 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:00 PM EST | |||
| 15.00 | 6.65 | 8.55 | 7.60 | 6.84 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 4:00:00 PM EST |