Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.66 as of 11/7/2025 8:56:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 8.40 | 6.75 | 6.08 | -0.53 | -8.02% | 6.75 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 2.00 | 4.25 | 7.40 | 5.83 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 2.50 | 3.75 | 6.90 | 5.33 | % | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 3.00 | 3.25 | 5.15 | 4.20 | 4.24 | -0.08 | -1.86% | 1.40 | 1 | 37 | 5.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 3.50 | 2.75 | 4.60 | 3.68 | 4.20 | 0.00 | 0.00% | 1.05 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:59 PM EST |
| 4.00 | 2.38 | 4.95 | 3.67 | 2.69 | 0.00 | 0.00% | 0.92 | 0 | 21 | 6.63 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 4.50 | 2.00 | 4.95 | 3.48 | % | 0.77 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 5.00 | 2.36 | 3.10 | 2.73 | 2.35 | +0.25 | +11.91% | 0.55 | 1 | 55 | 2.82 | 1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 5.50 | 1.56 | 2.45 | 2.01 | 1.70 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.98 | 0.98 | 0.03 | 0.00 | 11/3/2025 | 11/7/2025 3:59:59 PM EST |
| 6.00 | 1.06 | 1.94 | 1.50 | 1.60 | +0.65 | +68.43% | 0.25 | 192 | 2,026 | 1.60 | 0.95 | 0.09 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 6.50 | 1.14 | 1.35 | 1.25 | 1.26 | +0.59 | +88.06% | 0.19 | 146 | 157 | 1.04 | 0.87 | 0.17 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 7.00 | 0.79 | 0.85 | 0.82 | 0.85 | +0.36 | +73.47% | 0.12 | 2,186 | 3,380 | 0.69 | 0.77 | 0.28 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 7.50 | 0.45 | 0.49 | 0.47 | 0.49 | +0.15 | +44.12% | 0.06 | 349 | 4,147 | 0.63 | 0.60 | 0.40 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 8.00 | 0.28 | 0.29 | 0.29 | 0.29 | +0.03 | +11.54% | 0.04 | 7,456 | 7,411 | 0.70 | 0.40 | 0.39 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 8.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.02 | 275 | 2,276 | 0.72 | 0.26 | 0.30 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 9.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.06 | -42.86% | 0.01 | 6,520 | 46,323 | 0.76 | 0.17 | 0.22 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 9.50 | 0.05 | 0.12 | 0.09 | 0.04 | -0.06 | -60.00% | 0.01 | 1,618 | 2,170 | 0.90 | 0.10 | 0.15 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 275 | 10,465 | 0.80 | 0.08 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 25 | 149 | 0.89 | 0.05 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 11.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 3,446 | 1.11 | 0.02 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.51 | 0.00 | 0.01 | 0.00 | 10/22/2025 | 11/7/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 8,781 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.15 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 471 | 2.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 687 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | 0.14 | +0.05 | +55.56% | 0.01 | 1 | 13 | 2.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.56 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/7/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.03 | -75.00% | 0.02 | 22 | 759 | 2.13 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.01 | 1 | 52 | 1.42 | -0.02 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.20 | -86.96% | 0.01 | 224 | 2,516 | 1.02 | -0.05 | 0.09 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 6.50 | 0.03 | 0.15 | 0.09 | 0.08 | -0.35 | -81.40% | 0.01 | 335 | 1,071 | 0.80 | -0.13 | 0.17 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 7.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.62 | -81.58% | 0.02 | 4,247 | 23,024 | 0.68 | -0.23 | 0.28 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 7.50 | 0.27 | 0.34 | 0.31 | 0.29 | -0.87 | -75.00% | 0.04 | 93 | 472 | 0.64 | -0.40 | 0.40 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 8.00 | 0.56 | 0.63 | 0.60 | 0.68 | -0.84 | -55.27% | 0.07 | 25 | 2,912 | 0.65 | -0.60 | 0.39 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 8.50 | 0.96 | 1.27 | 1.12 | 1.50 | -0.19 | -11.25% | 0.13 | 3 | 60 | 0.96 | -0.74 | 0.30 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 9.00 | 1.26 | 1.69 | 1.48 | 1.87 | 0.00 | 0.00% | 0.16 | 0 | 323 | 1.36 | -0.83 | 0.22 | -0.01 | 11/5/2025 | 11/7/2025 3:59:59 PM EST |
| 9.50 | 1.70 | 3.75 | 2.73 | 2.43 | -0.27 | -10.00% | 0.29 | 3 | 19 | 4.23 | -0.90 | 0.15 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 10.00 | 1.15 | 3.25 | 2.20 | 2.91 | +0.05 | +1.75% | 0.22 | 2 | 95 | 2.76 | -0.92 | 0.11 | -0.01 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 10.50 | 2.63 | 3.20 | 2.92 | % | 0.28 | 0 | 0 | 2.23 | -0.95 | 0.07 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 11.00 | 2.96 | 4.20 | 3.58 | 4.33 | 0.00 | 0.00% | 0.33 | 0 | 23 | 3.03 | -0.98 | 0.04 | 0.00 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 11.50 | 3.50 | 5.90 | 4.70 | % | 0.41 | 0 | 0 | 5.21 | -1.00 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 12.00 | 3.95 | 6.40 | 5.18 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.36 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 3:59:59 PM EST |
| 12.50 | 4.75 | 6.10 | 5.43 | % | 0.43 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 13.00 | 4.05 | 6.60 | 5.33 | 5.60 | 0.00 | 0.00% | 0.41 | 0 | 6 | 4.29 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 3:59:59 PM EST |
| 13.50 | 5.00 | 7.15 | 6.08 | % | 0.45 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 14.00 | 5.50 | 7.60 | 6.55 | % | 0.47 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 15.00 | 6.40 | 9.40 | 7.90 | 7.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/7/2025 3:59:59 PM EST |
| 16.00 | 7.40 | 10.40 | 8.90 | % | 0.56 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST |