Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $8.27 as of 9/19/2025 9:29:53 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 | 6.75 | 7.60 | 7.18 | % | 7.18 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 2.00 | 5.75 | 6.60 | 6.18 | % | 3.09 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 3.00 | 5.15 | 5.35 | 5.25 | 4.70 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.82 | 0.99 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:01 PM EST |
| 4.00 | 4.30 | 4.40 | 4.35 | 4.17 | +0.62 | +17.47% | 1.09 | 4 | 56 | 1.19 | 0.97 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 5.00 | 3.30 | 3.45 | 3.38 | 2.89 | 0.00 | 0.00% | 0.68 | 0 | 33 | 1.07 | 0.93 | 0.04 | 0.00 | 9/11/2025 | 9/19/2025 4:00:01 PM EST |
| 6.00 | 2.53 | 2.58 | 2.56 | 2.39 | 0.00 | 0.00% | 0.43 | 0 | 263 | 0.82 | 0.86 | 0.07 | -0.01 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 7.00 | 1.81 | 1.87 | 1.84 | 1.83 | +0.23 | +14.38% | 0.26 | 12 | 802 | 0.82 | 0.75 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 8.00 | 1.26 | 1.31 | 1.29 | 1.29 | +0.18 | +16.22% | 0.16 | 274 | 2,624 | 0.82 | 0.62 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 9.00 | 0.86 | 0.91 | 0.89 | 0.88 | +0.21 | +31.35% | 0.10 | 505 | 3,261 | 0.82 | 0.48 | 0.14 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 10.00 | 0.59 | 0.62 | 0.61 | 0.61 | +0.18 | +41.86% | 0.06 | 1,343 | 7,141 | 0.84 | 0.36 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 11.00 | 0.40 | 0.44 | 0.42 | 0.41 | +0.16 | +64.00% | 0.04 | 303 | 1,582 | 0.85 | 0.27 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 12.00 | 0.29 | 0.30 | 0.30 | 0.29 | +0.11 | +61.12% | 0.02 | 6,679 | 262 | 0.87 | 0.20 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 13.00 | 0.17 | 0.22 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.86 | 0.14 | 0.08 | -0.01 | 9/17/2025 | 9/19/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.01 | 2 | 36 | 0.86 | 0.10 | 0.06 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 15.00 | 0.06 | 0.12 | 0.09 | 0.11 | % | 0.01 | 1 | 0 | 0.87 | 0.07 | 0.05 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 16.00 | 0.04 | 0.17 | 0.11 | % | 0.01 | 0 | 0 | 0.95 | 0.05 | 0.04 | 0.00 | 9/19/2025 4:00:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:01 PM EST |
| 4.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.06 | -0.03 | 0.02 | 0.00 | 9/15/2025 | 9/19/2025 4:00:01 PM EST |
| 5.00 | 0.06 | 0.12 | 0.09 | 0.09 | +0.02 | +28.58% | 0.02 | 40 | 642 | 0.87 | -0.07 | 0.04 | 0.00 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 6.00 | 0.21 | 0.25 | 0.23 | 0.24 | +0.03 | +14.29% | 0.04 | 15 | 1,924 | 0.85 | -0.14 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 7.00 | 0.49 | 0.54 | 0.52 | 0.52 | -0.03 | -5.46% | 0.07 | 200 | 199 | 0.84 | -0.25 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 8.00 | 0.87 | 0.99 | 0.93 | 0.98 | +0.01 | +1.04% | 0.12 | 12 | 1,038 | 0.84 | -0.38 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 9.00 | 1.53 | 1.57 | 1.55 | 1.57 | -0.06 | -3.69% | 0.17 | 11 | 196 | 0.85 | -0.52 | 0.14 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 10.00 | 2.24 | 2.28 | 2.26 | 2.27 | 0.00 | 0.00% | 0.23 | 95 | 11 | 0.85 | -0.64 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 11.00 | 3.05 | 3.10 | 3.08 | 3.07 | -1.08 | -26.03% | 0.28 | 92 | 11 | 0.87 | -0.73 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST |
| 12.00 | 3.90 | 4.00 | 3.95 | 4.01 | % | 0.33 | 90 | 0 | 0.94 | -0.80 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 4:00:01 PM EST | |
| 13.00 | 4.80 | 4.90 | 4.85 | 4.65 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.88 | -0.86 | 0.08 | -0.01 | 8/15/2025 | 9/19/2025 4:00:01 PM EST |
| 14.00 | 5.75 | 5.85 | 5.80 | % | 0.41 | 0 | 0 | 0.99 | -0.90 | 0.06 | 0.00 | 9/19/2025 4:00:01 PM EST | |||
| 15.00 | 6.70 | 6.80 | 6.75 | 7.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.00 | -0.93 | 0.05 | 0.00 | 9/16/2025 | 9/19/2025 4:00:01 PM EST |
| 16.00 | 7.70 | 7.80 | 7.75 | % | 0.48 | 0 | 0 | 1.08 | -0.95 | 0.04 | 0.00 | 9/19/2025 4:00:01 PM EST |