Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.16 as of 1/1/2026 9:02:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 5.50 | 5.20 | % | 5.20 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 2.00 | 3.50 | 4.85 | 4.18 | % | 2.09 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 3.00 | 2.95 | 3.60 | 3.28 | % | 1.09 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 4.00 | 1.82 | 2.59 | 2.21 | 2.25 | 0.00 | 0.00% | 0.55 | 0 | 55 | 1.58 | 0.97 | 0.04 | 0.00 | 12/23/2025 | 12/31/2025 4:00:03 PM EST |
| 5.00 | 1.30 | 1.73 | 1.52 | 1.48 | +0.06 | +4.23% | 0.30 | 5 | 73 | 0.88 | 0.85 | 0.15 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 6.00 | 0.65 | 0.76 | 0.71 | 0.67 | -0.05 | -6.95% | 0.12 | 26 | 1,077 | 0.64 | 0.61 | 0.26 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 7.00 | 0.27 | 0.39 | 0.33 | 0.33 | 0.00 | 0.00% | 0.05 | 208 | 664 | 0.65 | 0.36 | 0.26 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 8.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.01 | -6.67% | 0.02 | 1 | 512 | 0.67 | 0.19 | 0.18 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 3 | 49 | 0.75 | 0.10 | 0.11 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 91 | 11 | 0.76 | 0.06 | 0.07 | 0.00 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.04 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 12/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.27 | 0.14 | % | 0.14 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.40 | -0.03 | 0.04 | 0.00 | 12/22/2025 | 12/31/2025 4:00:03 PM EST |
| 5.00 | 0.09 | 0.17 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.64 | -0.15 | 0.15 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 6.00 | 0.43 | 0.50 | 0.47 | 0.47 | +0.07 | +17.50% | 0.08 | 6,420 | 1,222 | 0.63 | -0.39 | 0.26 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 7.00 | 0.93 | 1.18 | 1.06 | 1.04 | -0.05 | -4.59% | 0.15 | 46 | 99 | 0.60 | -0.64 | 0.26 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 8.00 | 1.67 | 2.29 | 1.98 | 1.90 | 0.00 | 0.00% | 0.25 | 0 | 32 | 1.18 | -0.81 | 0.18 | 0.00 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 9.00 | 2.58 | 3.25 | 2.92 | 2.72 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.36 | -0.90 | 0.11 | 0.00 | 12/22/2025 | 12/31/2025 4:00:03 PM EST |
| 10.00 | 3.40 | 4.25 | 3.83 | 3.89 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.54 | -0.94 | 0.07 | 0.00 | 12/29/2025 | 12/31/2025 4:00:03 PM EST |
| 11.00 | 4.50 | 4.95 | 4.73 | 4.90 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.25 | -0.97 | 0.04 | 0.00 | 12/24/2025 | 12/31/2025 4:00:03 PM EST |
| 12.00 | 5.45 | 6.60 | 6.03 | % | 0.50 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST |