Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.50 as of 12/3/2025 8:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.70 | 5.35 | 5.71 | 0.00 | 0.00% | 5.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 2.00 | 2.58 | 6.40 | 4.49 | 5.40 | 0.00 | 0.00% | 2.25 | 0 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/2/2025 4:00:06 PM EST |
| 2.50 | 3.65 | 4.80 | 4.23 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 3.00 | 3.20 | 3.90 | 3.55 | 3.72 | 0.00 | 0.00% | 1.18 | 0 | 1,101 | 4.23 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 3.50 | 2.65 | 3.80 | 3.23 | % | 0.92 | 0 | 0 | 4.93 | 1.00 | 0.01 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 4.00 | 2.18 | 3.35 | 2.77 | 2.78 | 0.00 | 0.00% | 0.69 | 0 | 476 | 4.33 | 0.98 | 0.03 | 0.00 | 11/26/2025 | 12/2/2025 4:00:06 PM EST |
| 4.50 | 0.72 | 2.58 | 1.65 | % | 0.37 | 0 | 0 | 2.96 | 0.97 | 0.05 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 5.00 | 1.30 | 1.88 | 1.59 | 1.80 | 0.00 | 0.00% | 0.32 | 0 | 6,404 | 1.95 | 0.93 | 0.11 | -0.01 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 5.50 | 0.54 | 1.60 | 1.07 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.01 | 0.84 | 0.20 | -0.01 | 11/25/2025 | 12/2/2025 4:00:06 PM EST |
| 6.00 | 0.60 | 0.68 | 0.64 | 0.71 | 0.00 | 0.00% | 0.11 | 0 | 672 | 0.60 | 0.71 | 0.31 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 6.50 | 0.29 | 0.39 | 0.34 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.62 | 0.53 | 0.44 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 7.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 14,036 | 0.64 | 0.34 | 0.39 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 7.50 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.66 | 0.22 | 0.28 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 8.00 | 0.05 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8,306 | 0.79 | 0.14 | 0.20 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.28 | 0.05 | 0.11 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,704 | 0.79 | 0.04 | 0.08 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.02 | 0.04 | 0.00 | 11/24/2025 | 12/2/2025 4:00:06 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,655 | 0.99 | 0.02 | 0.03 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.23 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,433 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 2.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/2/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 478 | 3.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,584 | 2.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/2/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,501 | 3.96 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 2.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 4:00:06 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,168 | 2.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/2/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15,514 | 2.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 4:00:06 PM EST |
| 3.50 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.01 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11,539 | 1.65 | -0.02 | 0.03 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 4.50 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 2.07 | -0.03 | 0.05 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6,524 | 1.66 | -0.07 | 0.11 | -0.01 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 5.50 | 0.03 | 0.38 | 0.21 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.04 | -0.16 | 0.20 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 6.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 9,439 | 0.61 | -0.29 | 0.31 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 6.50 | 0.33 | 0.38 | 0.36 | 0.34 | 0.00 | 0.00% | 0.06 | 0 | 708 | 0.64 | -0.47 | 0.44 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 7.00 | 0.67 | 0.71 | 0.69 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 4,954 | 0.68 | -0.66 | 0.39 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 7.50 | 0.65 | 1.48 | 1.07 | 1.22 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.51 | -0.78 | 0.28 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 8.00 | 1.29 | 2.50 | 1.90 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 2,089 | 2.71 | -0.86 | 0.20 | -0.01 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 8.50 | 1.72 | 2.34 | 2.03 | % | 0.24 | 0 | 0 | 1.68 | -0.95 | 0.11 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 9.00 | 2.34 | 3.05 | 2.70 | 2.35 | 0.00 | 0.00% | 0.30 | 0 | 731 | 2.29 | -0.96 | 0.08 | 0.00 | 12/2/2025 | 12/2/2025 4:00:06 PM EST |
| 9.50 | 2.25 | 3.40 | 2.83 | 2.54 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.15 | -0.98 | 0.04 | 0.00 | 12/1/2025 | 12/2/2025 4:00:06 PM EST |
| 10.00 | 2.85 | 3.85 | 3.35 | 3.28 | 0.00 | 0.00% | 0.34 | 0 | 666 | 2.20 | -0.98 | 0.03 | 0.00 | 11/26/2025 | 12/2/2025 4:00:06 PM EST |
| 10.50 | 3.25 | 4.40 | 3.83 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 11.00 | 3.75 | 4.90 | 4.33 | 3.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/2/2025 4:00:06 PM EST |
| 11.50 | 4.20 | 5.40 | 4.80 | % | 0.42 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:06 PM EST | |||
| 12.00 | 4.70 | 5.80 | 5.25 | 4.95 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.58 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/2/2025 4:00:06 PM EST |
| 13.00 | 5.65 | 7.05 | 6.35 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/2/2025 4:00:06 PM EST |
| 14.00 | 6.55 | 8.05 | 7.30 | 6.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/2/2025 4:00:06 PM EST |
| 15.00 | 7.55 | 9.05 | 8.30 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/2/2025 4:00:06 PM EST |
| 17.00 | 9.55 | 11.05 | 10.30 | 9.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 12/2/2025 4:00:06 PM EST |
| 20.00 | 12.10 | 14.50 | 13.30 | 13.21 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 12/2/2025 4:00:06 PM EST |