Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.44 as of 12/9/2025 7:30:10 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 | 4.35 | 6.60 | 5.48 | 4.85 | +0.46 | +10.48% | 2.74 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 2.50 | 3.95 | 5.05 | 4.50 | 3.89 | -0.09 | -2.27% | 1.80 | 11 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 3.00 | 2.91 | 5.60 | 4.26 | 3.96 | +0.46 | +13.15% | 1.42 | 7 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 3.50 | 2.48 | 4.95 | 3.72 | 2.97 | +0.05 | +1.72% | 1.06 | 6 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 4.00 | 2.00 | 4.60 | 3.30 | 2.51 | +0.04 | +1.62% | 0.82 | 5 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 4.50 | 1.55 | 2.82 | 2.19 | 1.99 | 0.00 | 0.00% | 0.49 | 0 | 7 | 7.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 5.00 | 1.05 | 2.28 | 1.67 | 1.50 | 0.00 | 0.00% | 0.33 | 0 | 7 | 5.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 5.50 | 0.55 | 1.46 | 1.01 | 1.12 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 0.50 | 1.38 | 0.94 | 0.72 | +0.22 | +44.00% | 0.16 | 6 | 80 | 4.16 | 0.98 | 0.19 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.50 | 0.26 | 0.38 | 0.32 | 0.31 | +0.19 | +158.34% | 0.05 | 518 | 1,350 | 0.95 | 0.75 | 0.78 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 10,398 | 1,996 | 0.70 | 0.30 | 0.82 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 739 | 1,071 | 0.83 | 0.06 | 0.27 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 102 | 1.19 | 0.01 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.09 | -90.00% | 0.01 | 2 | 94 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 210 | 6.26 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.24 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8.36 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 5.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 13 | 7.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 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 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.37 | 0.19 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.23 | % | 0.07 | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 6.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 16 | 385 | 1.12 | -0.02 | 0.19 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.14 | -70.00% | 0.01 | 249 | 1,377 | 0.65 | -0.25 | 0.78 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.00 | 0.28 | 0.35 | 0.32 | 0.32 | -0.31 | -49.21% | 0.05 | 110 | 681 | 0.69 | -0.70 | 0.82 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 7.50 | 0.35 | 1.06 | 0.71 | 0.83 | -0.16 | -16.17% | 0.09 | 3 | 351 | 2.41 | -0.94 | 0.27 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 8.00 | 1.10 | 1.41 | 1.26 | 1.67 | 0.00 | 0.00% | 0.16 | 0 | 112 | 2.23 | -0.99 | 0.04 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 8.50 | 1.64 | 1.93 | 1.79 | 1.98 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 9.00 | 2.01 | 2.43 | 2.22 | 2.69 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 9.50 | 2.56 | 2.93 | 2.75 | 2.88 | 0.00 | 0.00% | 0.29 | 0 | 5 | 3.54 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:58 PM EST |
| 10.00 | 3.05 | 3.50 | 3.28 | 2.62 | 0.00 | 0.00% | 0.33 | 0 | 6 | 4.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:58 PM EST |
| 10.50 | 3.60 | 3.95 | 3.78 | 4.06 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 11.00 | 4.10 | 4.50 | 4.30 | 4.49 | 0.00 | 0.00% | 0.39 | 0 | 7 | 4.90 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 11.50 | 4.60 | 4.95 | 4.78 | 4.14 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:58 PM EST |
| 12.00 | 5.05 | 5.45 | 5.25 | 5.25 | % | 0.44 | 1 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 12.50 | 5.45 | 5.95 | 5.70 | 5.68 | % | 0.46 | 1 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 13.00 | 5.95 | 6.45 | 6.20 | % | 0.48 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 14.00 | 6.90 | 7.70 | 7.30 | 6.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:58 PM EST |
| 15.00 | 8.05 | 8.60 | 8.33 | 8.45 | -0.10 | -1.17% | 0.56 | 2 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |