Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.20 as of 12/22/2025 11:55:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.00 | 6.15 | 5.08 | 4.02 | 0.00 | 0.00% | 2.54 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 2.50 | 3.15 | 5.80 | 4.48 | 3.77 | 0.00 | 0.00% | 1.79 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 3.00 | 2.74 | 3.95 | 3.35 | 3.16 | 0.00 | 0.00% | 1.12 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 3.50 | 2.33 | 3.45 | 2.89 | 2.76 | 0.00 | 0.00% | 0.83 | 0 | 31 | 9.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 4.00 | 1.85 | 3.00 | 2.43 | 2.28 | 0.00 | 0.00% | 0.61 | 0 | 30 | 8.37 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 4.50 | 1.36 | 2.29 | 1.83 | 1.75 | 0.00 | 0.00% | 0.41 | 0 | 3 | 5.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:55 PM EST |
| 5.00 | 0.85 | 1.60 | 1.23 | 1.64 | 0.00 | 0.00% | 0.25 | 0 | 43 | 3.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:55 PM EST |
| 5.50 | 0.35 | 1.10 | 0.73 | 0.82 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.92 | 0.99 | 0.09 | 0.00 | 12/19/2025 | 12/22/2025 3:59:55 PM EST |
| 6.00 | 0.20 | 0.29 | 0.25 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 294 | 0.52 | 0.74 | 1.08 | -0.01 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,465 | 0.53 | 0.17 | 0.80 | -0.01 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,705 | 0.72 | 0.01 | 0.07 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 1.29 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 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 | 1.97 | 0.99 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.13 | 0.57 | 0.02 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.63 | 0.32 | % | 0.08 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.70 | -0.01 | 0.09 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 0.42 | -0.26 | 1.08 | -0.01 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 6.50 | 0.28 | 0.54 | 0.41 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1,263 | 1.35 | -0.83 | 0.80 | -0.01 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.40 | 0.70 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 514 | 3.42 | -0.99 | 0.07 | 0.00 | 12/22/2025 | 12/22/2025 3:59:55 PM EST |
| 7.50 | 0.93 | 1.65 | 1.29 | 1.17 | 0.00 | 0.00% | 0.17 | 0 | 41 | 2.92 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:55 PM EST |
| 8.00 | 1.42 | 2.15 | 1.79 | 1.84 | 0.00 | 0.00% | 0.22 | 0 | 18 | 3.36 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:55 PM EST |
| 8.50 | 1.90 | 2.95 | 2.43 | % | 0.29 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 9.00 | 2.20 | 3.65 | 2.93 | 2.71 | 0.00 | 0.00% | 0.33 | 0 | 3 | 6.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:55 PM EST |
| 9.50 | 2.70 | 4.25 | 3.48 | 2.76 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/22/2025 3:59:55 PM EST |
| 10.00 | 3.20 | 4.35 | 3.78 | % | 0.38 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 10.50 | 3.70 | 4.85 | 4.28 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:55 PM EST |
| 11.00 | 4.20 | 5.25 | 4.73 | 4.82 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.75 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:55 PM EST |
| 11.50 | 4.70 | 5.75 | 5.23 | % | 0.45 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 12.00 | 5.05 | 6.25 | 5.65 | % | 0.47 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 12.50 | 5.55 | 6.75 | 6.15 | % | 0.49 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 13.00 | 6.05 | 7.25 | 6.65 | % | 0.51 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 14.00 | 7.05 | 8.45 | 7.75 | % | 0.55 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST | |||
| 15.00 | 8.05 | 9.45 | 8.75 | % | 0.58 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:55 PM EST |