Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.96 as of 8/4/2025 9:15:58 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 | 5.45 | 6.25 | 5.85 | 5.73 | +0.35 | +6.51% | 5.85 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 1.50 | 4.50 | 5.75 | 5.13 | % | 3.42 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 2.00 | 4.45 | 5.25 | 4.85 | 4.73 | % | 2.42 | 1 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST | |
| 2.50 | 3.95 | 5.85 | 4.90 | 4.29 | % | 1.96 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST | |
| 3.00 | 3.25 | 4.75 | 4.00 | 3.60 | 0.00 | 0.00% | 1.33 | 0 | 359 | 7.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 3.50 | 3.45 | 4.10 | 3.78 | 3.55 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 4.00 | 2.86 | 3.00 | 2.93 | 2.73 | +0.14 | +5.41% | 0.73 | 1 | 35 | 1.99 | 1.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 4.50 | 2.44 | 2.51 | 2.48 | 2.62 | 0.00 | 0.00% | 0.55 | 0 | 125 | 1.77 | 0.98 | 0.03 | 0.00 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 5.00 | 1.99 | 2.14 | 2.07 | 1.67 | 0.00 | 0.00% | 0.41 | 0 | 157 | 1.16 | 0.95 | 0.07 | -0.01 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 5.50 | 1.56 | 1.60 | 1.58 | 1.54 | +0.26 | +20.32% | 0.29 | 60 | 47 | 1.28 | 0.88 | 0.13 | -0.02 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 6.00 | 1.18 | 1.30 | 1.24 | 1.16 | +0.21 | +22.11% | 0.21 | 107 | 1,508 | 1.29 | 0.78 | 0.19 | -0.02 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 6.50 | 0.86 | 0.90 | 0.88 | 0.86 | +0.16 | +22.86% | 0.14 | 53 | 423 | 1.32 | 0.66 | 0.23 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 7.00 | 0.61 | 0.65 | 0.63 | 0.64 | +0.15 | +30.62% | 0.09 | 2,698 | 22,962 | 1.33 | 0.54 | 0.25 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 7.50 | 0.43 | 0.45 | 0.44 | 0.43 | +0.10 | +30.31% | 0.06 | 864 | 13,832 | 1.34 | 0.42 | 0.24 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 8.00 | 0.29 | 0.32 | 0.31 | 0.31 | +0.09 | +40.91% | 0.04 | 404 | 2,785 | 1.35 | 0.32 | 0.22 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 8.50 | 0.20 | 0.22 | 0.21 | 0.21 | +0.05 | +31.25% | 0.02 | 48 | 137 | 1.35 | 0.24 | 0.19 | -0.02 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 9.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.06 | +75.00% | 0.02 | 77 | 4,824 | 1.42 | 0.17 | 0.15 | -0.02 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.69 | 0.12 | 0.12 | -0.01 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 32 | 1,120 | 1.44 | 0.09 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.60 | 0.06 | 0.07 | -0.01 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.45 | 0.04 | 0.05 | -0.01 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.02 | 0.03 | 0.00 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.83 | 0.02 | 0.02 | 0.00 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.42 | 0.01 | 0.02 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 18 | 10 | 2.84 | 0.01 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.32 | 0.16 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.03 | % | 0.07 | 1 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST | |
| 2.50 | 0.00 | 0.18 | 0.09 | 0.03 | % | 0.04 | 1 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST | |
| 3.00 | 0.00 | 0.16 | 0.08 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.01 | 180 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST | |
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.01 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | -0.02 | 0.03 | 0.00 | 7/29/2025 | 8/4/2025 3:59:59 PM EST |
| 5.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.01 | -14.29% | 0.01 | 356 | 385 | 1.29 | -0.05 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 5.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.02 | 50 | 1,115 | 1.30 | -0.12 | 0.13 | -0.02 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 6.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.11 | -32.36% | 0.04 | 269 | 8,747 | 1.30 | -0.22 | 0.19 | -0.02 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 6.50 | 0.40 | 0.42 | 0.41 | 0.45 | -0.11 | -19.65% | 0.06 | 22 | 238 | 1.33 | -0.34 | 0.23 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 7.00 | 0.65 | 0.67 | 0.66 | 0.67 | -0.18 | -21.18% | 0.09 | 32 | 634 | 1.34 | -0.46 | 0.25 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 7.50 | 0.91 | 0.98 | 0.95 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.30 | -0.58 | 0.24 | -0.03 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 8.00 | 1.24 | 1.35 | 1.30 | 1.52 | -0.17 | -10.06% | 0.16 | 1 | 356 | 1.37 | -0.68 | 0.22 | -0.03 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 8.50 | 1.70 | 1.80 | 1.75 | 1.52 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.41 | -0.76 | 0.19 | -0.02 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 9.00 | 2.05 | 2.23 | 2.14 | 2.32 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.46 | -0.83 | 0.15 | -0.02 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 9.50 | 2.52 | 2.73 | 2.63 | 2.88 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.43 | -0.88 | 0.12 | -0.01 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 10.00 | 3.05 | 3.20 | 3.13 | 3.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.74 | -0.91 | 0.09 | -0.01 | 7/18/2025 | 8/4/2025 3:59:59 PM EST |
| 10.50 | 3.55 | 3.65 | 3.60 | % | 0.34 | 0 | 0 | 1.67 | -0.94 | 0.07 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 11.00 | 3.60 | 4.15 | 3.88 | % | 0.35 | 0 | 0 | 2.03 | -0.96 | 0.05 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 11.50 | 4.50 | 4.65 | 4.58 | 4.47 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.93 | -0.98 | 0.03 | 0.00 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 12.00 | 5.00 | 5.15 | 5.08 | 4.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.05 | -0.98 | 0.02 | 0.00 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 12.50 | 5.50 | 5.65 | 5.58 | 5.85 | % | 0.45 | 1 | 0 | 2.16 | -0.99 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:59 PM EST | |
| 13.00 | 6.00 | 6.15 | 6.08 | 6.45 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.27 | -0.99 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 14.00 | 7.00 | 7.10 | 7.05 | % | 0.50 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST |