Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.70 as of 10/15/2025 7:56:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 7.30 | 5.75 | % | 2.30 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 3.00 | 3.70 | 6.80 | 5.25 | % | 1.75 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 3.50 | 3.20 | 4.80 | 4.00 | % | 1.14 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 4.00 | 2.70 | 4.40 | 3.55 | % | 0.89 | 0 | 0 | 2.73 | 1.00 | 0.01 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 4.50 | 2.25 | 3.45 | 2.85 | % | 0.63 | 0 | 0 | 1.57 | 0.98 | 0.03 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 5.00 | 2.00 | 3.15 | 2.58 | % | 0.52 | 0 | 0 | 1.67 | 0.95 | 0.05 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 5.50 | 1.55 | 2.67 | 2.11 | % | 0.38 | 0 | 0 | 1.45 | 0.91 | 0.08 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 6.00 | 0.65 | 2.16 | 1.41 | 1.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.20 | 0.85 | 0.11 | -0.01 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 6.50 | 1.24 | 1.66 | 1.45 | % | 0.22 | 0 | 0 | 0.66 | 0.77 | 0.14 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 7.00 | 1.04 | 1.43 | 1.24 | 0.88 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.81 | 0.68 | 0.16 | -0.01 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 7.50 | 0.89 | 1.12 | 1.01 | 0.77 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.84 | 0.59 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 8.00 | 0.66 | 0.88 | 0.77 | 0.77 | 0.00 | 0.00% | 0.10 | 0 | 337 | 0.83 | 0.51 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 8.50 | 0.51 | 0.71 | 0.61 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.84 | 0.43 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 9.00 | 0.36 | 0.61 | 0.49 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.86 | 0.36 | 0.16 | -0.01 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 9.50 | 0.27 | 0.47 | 0.37 | % | 0.04 | 0 | 0 | 0.85 | 0.30 | 0.15 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 10.00 | 0.16 | 0.43 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.86 | 0.25 | 0.13 | -0.01 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 10.50 | 0.12 | 0.32 | 0.22 | % | 0.02 | 0 | 0 | 0.85 | 0.20 | 0.12 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 11.00 | 0.08 | 0.25 | 0.17 | % | 0.02 | 0 | 0 | 0.85 | 0.16 | 0.10 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 11.50 | 0.04 | 0.26 | 0.15 | % | 0.01 | 0 | 0 | 0.87 | 0.13 | 0.09 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.72 | 0.09 | 0.07 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.53 | 0.07 | 0.06 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 1.84 | 0.06 | 0.05 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.03 | 0.03 | 0.00 | 10/14/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.76 | 0.00 | 0.01 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.40 | -0.02 | 0.03 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.47 | 0.24 | % | 0.05 | 0 | 0 | 1.66 | -0.05 | 0.05 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 5.50 | 0.01 | 0.36 | 0.19 | % | 0.03 | 0 | 0 | 0.87 | -0.09 | 0.08 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 6.00 | 0.09 | 0.35 | 0.22 | % | 0.04 | 0 | 0 | 0.83 | -0.15 | 0.11 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 6.50 | 0.18 | 0.61 | 0.40 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.87 | -0.23 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 7.00 | 0.35 | 0.64 | 0.50 | 0.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -0.32 | 0.16 | -0.01 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 7.50 | 0.63 | 1.00 | 0.82 | 0.86 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.87 | -0.41 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 8.00 | 0.95 | 1.24 | 1.10 | % | 0.14 | 0 | 0 | 0.87 | -0.49 | 0.17 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 8.50 | 1.29 | 1.57 | 1.43 | % | 0.17 | 0 | 0 | 0.88 | -0.57 | 0.17 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 9.00 | 1.61 | 2.00 | 1.81 | % | 0.20 | 0 | 0 | 0.90 | -0.64 | 0.16 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 9.50 | 1.92 | 2.33 | 2.13 | % | 0.22 | 0 | 0 | 0.81 | -0.70 | 0.15 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 10.00 | 2.42 | 2.76 | 2.59 | % | 0.26 | 0 | 0 | 0.88 | -0.75 | 0.13 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 10.50 | 2.37 | 4.15 | 3.26 | % | 0.31 | 0 | 0 | 2.02 | -0.80 | 0.12 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 11.00 | 2.88 | 5.35 | 4.12 | % | 0.37 | 0 | 0 | 2.78 | -0.84 | 0.10 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 11.50 | 3.35 | 5.50 | 4.43 | % | 0.39 | 0 | 0 | 2.54 | -0.87 | 0.09 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 12.00 | 3.60 | 6.10 | 4.85 | % | 0.40 | 0 | 0 | 2.72 | -0.91 | 0.07 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 12.50 | 4.25 | 6.45 | 5.35 | % | 0.43 | 0 | 0 | 2.66 | -0.93 | 0.06 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 13.00 | 5.00 | 6.85 | 5.93 | % | 0.46 | 0 | 0 | 2.64 | -0.94 | 0.05 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 14.00 | 6.00 | 8.10 | 7.05 | % | 0.50 | 0 | 0 | 3.01 | -0.97 | 0.03 | 0.00 | 10/14/2025 4:00:03 PM EST |