Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.27 as of 11/3/2025 9:33:07 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 | 4.70 | 7.30 | 6.00 | 5.28 | +0.04 | +0.77% | 3.00 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 2.50 | 4.20 | 6.20 | 5.20 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 3.00 | 3.75 | 5.70 | 4.73 | 4.85 | 0.00 | 0.00% | 1.58 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/3/2025 4:00:04 PM EST |
| 3.50 | 3.25 | 5.20 | 4.23 | % | 1.21 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 4.00 | 2.75 | 3.90 | 3.33 | 3.74 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 4:00:04 PM EST |
| 4.50 | 2.25 | 3.40 | 2.83 | 2.10 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.23 | 0.99 | 0.01 | 0.00 | 10/13/2025 | 11/3/2025 4:00:04 PM EST |
| 5.00 | 2.12 | 2.69 | 2.41 | 2.72 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.96 | 0.96 | 0.05 | -0.01 | 10/22/2025 | 11/3/2025 4:00:04 PM EST |
| 5.50 | 1.50 | 2.20 | 1.85 | 2.10 | 0.00 | 0.00% | 0.34 | 0 | 150 | 2.49 | 0.92 | 0.09 | -0.01 | 10/17/2025 | 11/3/2025 4:00:04 PM EST |
| 6.00 | 1.04 | 1.75 | 1.40 | 1.73 | 0.00 | 0.00% | 0.23 | 0 | 360 | 2.15 | 0.83 | 0.15 | -0.02 | 10/17/2025 | 11/3/2025 4:00:04 PM EST |
| 6.50 | 0.60 | 1.35 | 0.98 | 1.28 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.91 | 0.74 | 0.23 | -0.02 | 10/29/2025 | 11/3/2025 4:00:04 PM EST |
| 7.00 | 0.52 | 0.86 | 0.69 | 0.59 | -0.09 | -13.24% | 0.10 | 11 | 258 | 1.18 | 0.60 | 0.29 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 7.50 | 0.40 | 0.59 | 0.50 | 0.47 | -0.02 | -4.09% | 0.07 | 129 | 526 | 1.24 | 0.45 | 0.30 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 8.00 | 0.25 | 0.34 | 0.30 | 0.28 | -0.07 | -20.00% | 0.04 | 106 | 1,508 | 1.16 | 0.33 | 0.27 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 8.50 | 0.16 | 0.21 | 0.19 | 0.20 | -0.05 | -20.00% | 0.02 | 54 | 708 | 1.15 | 0.23 | 0.22 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 9.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 31 | 1,622 | 1.16 | 0.17 | 0.17 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 9.50 | 0.04 | 0.19 | 0.12 | 0.07 | -0.07 | -50.00% | 0.01 | 103 | 279 | 1.31 | 0.12 | 0.13 | -0.01 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 3 | 269 | 1.35 | 0.08 | 0.10 | -0.01 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.09 | +0.01 | +12.50% | 0.01 | 2 | 73 | 1.66 | 0.04 | 0.06 | -0.01 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 255 | 2.37 | 0.02 | 0.04 | 0.00 | 10/28/2025 | 11/3/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.81 | 0.41 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.72 | 0.01 | 0.02 | 0.00 | 10/22/2025 | 11/3/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 211 | 3.50 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 11/3/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.90 | 0.00 | 0.01 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.78 | 0.39 | 0.02 | -0.03 | -60.00% | 0.03 | 1 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:04 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.81 | 0.41 | % | 0.12 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.65 | -0.01 | 0.01 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 5.00 | 0.03 | 0.04 | 0.04 | % | 0.01 | 0 | 0 | 1.35 | -0.04 | 0.05 | -0.01 | 11/3/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.43 | -0.08 | 0.09 | -0.01 | 10/23/2025 | 11/3/2025 4:00:04 PM EST |
| 6.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 30 | 51 | 0.90 | -0.17 | 0.15 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 6.50 | 0.05 | 0.26 | 0.16 | 0.19 | -0.01 | -5.00% | 0.02 | 32 | 2,464 | 0.85 | -0.26 | 0.23 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 7.00 | 0.26 | 0.52 | 0.39 | 0.40 | +0.04 | +11.12% | 0.06 | 10 | 191 | 0.99 | -0.40 | 0.29 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 7.50 | 0.51 | 0.82 | 0.67 | 0.78 | +0.07 | +9.86% | 0.09 | 2 | 244 | 1.00 | -0.55 | 0.30 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 8.00 | 0.87 | 1.21 | 1.04 | 1.09 | +0.04 | +3.81% | 0.13 | 43 | 109 | 1.05 | -0.67 | 0.27 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 8.50 | 1.28 | 1.78 | 1.53 | 1.47 | +0.09 | +6.53% | 0.18 | 40 | 9 | 1.23 | -0.77 | 0.22 | -0.02 | 11/3/2025 | 11/3/2025 4:00:04 PM EST |
| 9.00 | 1.35 | 2.20 | 1.78 | 1.89 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.04 | -0.83 | 0.17 | -0.02 | 10/30/2025 | 11/3/2025 4:00:04 PM EST |
| 9.50 | 1.95 | 2.70 | 2.33 | % | 0.25 | 0 | 0 | 2.27 | -0.88 | 0.13 | -0.01 | 11/3/2025 4:00:04 PM EST | |||
| 10.00 | 2.20 | 3.45 | 2.83 | 2.81 | 0.00 | 0.00% | 0.28 | 0 | 11 | 3.02 | -0.92 | 0.10 | -0.01 | 10/8/2025 | 11/3/2025 4:00:04 PM EST |
| 10.50 | 2.65 | 4.05 | 3.35 | 2.98 | 0.00 | 0.00% | 0.32 | 0 | 9 | 3.42 | -0.96 | 0.06 | -0.01 | 10/24/2025 | 11/3/2025 4:00:04 PM EST |
| 11.00 | 3.15 | 4.35 | 3.75 | % | 0.34 | 0 | 0 | 3.17 | -0.98 | 0.04 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 11.50 | 3.65 | 4.85 | 4.25 | % | 0.37 | 0 | 0 | 3.34 | -0.99 | 0.02 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 12.00 | 4.15 | 5.35 | 4.75 | % | 0.40 | 0 | 0 | 3.49 | -0.99 | 0.01 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 12.50 | 4.65 | 5.85 | 5.25 | % | 0.42 | 0 | 0 | 3.63 | -1.00 | 0.01 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 13.00 | 5.00 | 6.50 | 5.75 | % | 0.44 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 13.50 | 5.50 | 7.90 | 6.70 | % | 0.50 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 14.00 | 6.00 | 8.40 | 7.20 | % | 0.51 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST | |||
| 15.00 | 7.00 | 8.70 | 7.85 | % | 0.52 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:04 PM EST |