Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.69 as of 8/22/2025 2:40:29 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 | 6.45 | 7.25 | 6.85 | 7.39 | 0.00 | 0.00% | 6.85 | 0 | 2 | 7.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 5.45 | 6.25 | 5.85 | % | 2.92 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 3.00 | 4.45 | 5.25 | 4.85 | 3.95 | 0.00 | 0.00% | 1.62 | 0 | 6 | 3.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:50 PM EST |
| 3.50 | 3.95 | 4.75 | 4.35 | 4.46 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 3.45 | 4.25 | 3.85 | 3.45 | 0.00 | 0.00% | 0.96 | 0 | 1,403 | 2.49 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 4.50 | 2.53 | 3.65 | 3.09 | 3.15 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 2.92 | 2.98 | 2.95 | 2.89 | -0.02 | -0.69% | 0.59 | 12 | 2,035 | 0.97 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.50 | 2.39 | 2.65 | 2.52 | 2.51 | % | 0.46 | 5 | 0 | 0.88 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 6.00 | 1.94 | 2.00 | 1.97 | 1.94 | +0.19 | +10.86% | 0.33 | 8 | 3,717 | 0.70 | 0.92 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 6.50 | 1.48 | 1.66 | 1.57 | 1.55 | +0.08 | +5.45% | 0.24 | 9 | 16 | 0.73 | 0.88 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 1.07 | 1.23 | 1.15 | 1.10 | +0.05 | +4.77% | 0.16 | 14 | 7,976 | 0.67 | 0.79 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 0.72 | 0.88 | 0.80 | 0.70 | +0.03 | +4.48% | 0.11 | 11 | 46 | 0.57 | 0.67 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.47 | 0.50 | 0.49 | 0.50 | +0.06 | +13.64% | 0.06 | 421 | 16,552 | 0.57 | 0.52 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.50 | 0.29 | 0.33 | 0.31 | 0.31 | +0.05 | +19.24% | 0.04 | 350 | 52 | 0.59 | 0.37 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.02 | +12.50% | 0.02 | 184 | 11,793 | 0.59 | 0.25 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.18 | -62.07% | 0.01 | 4 | 39 | 0.61 | 0.17 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 236 | 16,993 | 0.62 | 0.11 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.07 | 0.09 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,897 | 0.70 | 0.04 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.02 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.12 | 0.01 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.03 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 278 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 2,391 | 1.01 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 1.35 | -0.02 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,500 | 0.64 | -0.08 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 12 | 0.64 | -0.12 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.13 | 0.16 | 0.15 | 0.17 | -0.05 | -22.73% | 0.02 | 7,401 | 16,057 | 0.58 | -0.21 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 0.28 | 0.31 | 0.30 | 0.32 | -0.13 | -28.89% | 0.04 | 146 | 96 | 0.58 | -0.33 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.52 | 0.55 | 0.54 | 0.54 | -0.13 | -19.41% | 0.07 | 180 | 830 | 0.59 | -0.48 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.50 | 0.83 | 0.87 | 0.85 | 0.85 | +0.26 | +44.07% | 0.10 | 1 | 13 | 0.59 | -0.63 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 1.20 | 1.26 | 1.23 | 1.27 | -0.06 | -4.52% | 0.14 | 12 | 170 | 0.59 | -0.75 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 1.65 | 1.69 | 1.67 | 1.84 | -0.06 | -3.16% | 0.18 | 1 | 1 | 0.62 | -0.83 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 2.10 | 2.17 | 2.14 | 2.31 | +0.13 | +5.97% | 0.21 | 20 | 16 | 0.72 | -0.89 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 2.57 | 2.67 | 2.62 | % | 0.25 | 0 | 0 | 0.94 | -0.93 | 0.09 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 11.00 | 2.62 | 3.15 | 2.89 | 2.59 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.89 | -0.96 | 0.06 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 2.82 | 3.65 | 3.24 | % | 0.28 | 0 | 0 | 0.98 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 3.65 | 4.15 | 3.90 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 100 | 1.37 | -0.99 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 4.55 | 4.65 | 4.60 | % | 0.37 | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 5.05 | 5.15 | 5.10 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 6.05 | 6.15 | 6.10 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |