Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.79 as of 11/28/2025 9:29:49 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 | 4.15 | 5.05 | 4.60 | 4.75 | +0.21 | +4.63% | 2.30 | 1 | 3 | 8.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 2.50 | 3.65 | 4.85 | 4.25 | 4.08 | 0.00 | 0.00% | 1.70 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 3.00 | 3.15 | 4.00 | 3.58 | 3.60 | 0.00 | 0.00% | 1.19 | 0 | 10 | 5.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 3.50 | 2.65 | 3.80 | 3.23 | % | 0.92 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 4.00 | 2.15 | 3.30 | 2.73 | % | 0.68 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 4.50 | 1.90 | 2.61 | 2.26 | 2.31 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 5.00 | 1.40 | 1.90 | 1.65 | 1.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 5.50 | 0.90 | 1.62 | 1.26 | 2.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 6.00 | 0.40 | 1.14 | 0.77 | 0.72 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.90 | 0.94 | 0.26 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 6.50 | 0.36 | 0.40 | 0.38 | 0.40 | +0.02 | +5.27% | 0.06 | 119 | 782 | 0.65 | 0.70 | 0.61 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 7.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.02 | 7,547 | 1,718 | 0.58 | 0.36 | 0.65 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 7.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 221 | 1,345 | 0.61 | 0.15 | 0.37 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 669 | 0.76 | 0.05 | 0.16 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.18 | 0.01 | 0.04 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 72 | 1.25 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 9.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:55 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 122 | 4.33 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 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 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 5.50 | 0.01 | 0.20 | 0.11 | 0.01 | -0.34 | -97.15% | 0.02 | 5 | 93 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 174 | 0.90 | -0.06 | 0.26 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 6.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 170 | 1,384 | 0.52 | -0.30 | 0.61 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 7.00 | 0.29 | 0.50 | 0.40 | 0.29 | -0.11 | -27.50% | 0.06 | 882 | 1,232 | 0.67 | -0.64 | 0.65 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 7.50 | 0.60 | 0.81 | 0.71 | 0.71 | -0.10 | -12.35% | 0.09 | 47 | 648 | 0.85 | -0.85 | 0.37 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 8.00 | 1.09 | 1.32 | 1.21 | 1.14 | -0.12 | -9.53% | 0.15 | 46 | 41 | 1.20 | -0.95 | 0.16 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 8.50 | 1.43 | 2.15 | 1.79 | 2.66 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.57 | -0.99 | 0.04 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 9.00 | 1.93 | 2.65 | 2.29 | % | 0.25 | 0 | 0 | 2.86 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 9.50 | 2.20 | 3.35 | 2.78 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 2.70 | 3.85 | 3.28 | 2.34 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:55 PM EST |
| 10.50 | 3.20 | 4.35 | 3.78 | % | 0.36 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 11.00 | 3.70 | 4.85 | 4.28 | % | 0.39 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 11.50 | 4.20 | 5.35 | 4.78 | % | 0.42 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 12.00 | 4.70 | 5.85 | 5.28 | % | 0.44 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 12.50 | 5.05 | 6.50 | 5.78 | % | 0.46 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 13.00 | 5.55 | 7.00 | 6.28 | % | 0.48 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 14.00 | 6.55 | 8.00 | 7.28 | % | 0.52 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 15.00 | 7.55 | 9.00 | 8.28 | % | 0.55 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |