Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $8.19 as of 9/15/2025 9:04:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.60 | 8.05 | 6.83 | 5.93 | +0.52 | +9.62% | 3.42 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 2.50 | 5.35 | 7.45 | 6.40 | % | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 3.00 | 4.05 | 7.15 | 5.60 | 4.77 | +0.42 | +9.66% | 1.87 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 3.50 | 3.55 | 5.50 | 4.53 | 4.85 | 0.00 | 0.00% | 1.29 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:58 PM EST |
| 4.00 | 3.05 | 6.15 | 4.60 | 3.90 | 0.00 | 0.00% | 1.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 4.50 | 2.55 | 5.65 | 4.10 | % | 0.91 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 5.00 | 2.80 | 5.00 | 3.90 | 3.49 | 0.00 | 0.00% | 0.78 | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 3:59:58 PM EST |
| 5.50 | 2.68 | 2.73 | 2.71 | % | 0.49 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 6.00 | 2.18 | 2.22 | 2.20 | 2.13 | +0.38 | +21.72% | 0.37 | 4 | 323 | 1.51 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 6.50 | 1.69 | 1.73 | 1.71 | 1.53 | +0.39 | +34.22% | 0.26 | 5 | 1,351 | 1.38 | 0.98 | 0.06 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 1.22 | 1.26 | 1.24 | 1.11 | +0.46 | +70.77% | 0.18 | 19 | 1,321 | 0.93 | 0.91 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.50 | 0.80 | 0.83 | 0.82 | 0.80 | +0.42 | +110.53% | 0.11 | 326 | 1,749 | 0.70 | 0.78 | 0.29 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 0.47 | 0.51 | 0.49 | 0.48 | +0.29 | +152.64% | 0.06 | 375 | 2,421 | 0.70 | 0.60 | 0.39 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.50 | 0.26 | 0.27 | 0.27 | 0.26 | +0.17 | +188.89% | 0.03 | 10,405 | 2,463 | 0.70 | 0.40 | 0.39 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.09 | +150.00% | 0.02 | 2,446 | 489 | 0.74 | 0.25 | 0.31 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.50 | 0.08 | 0.10 | 0.09 | 0.08 | +0.04 | +100.00% | 0.01 | 309 | 300 | 0.81 | 0.14 | 0.21 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 815 | 21 | 0.81 | 0.08 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.82 | 0.04 | 0.08 | -0.01 | 9/4/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 95 | 2.89 | 0.01 | 0.03 | 0.00 | 9/4/2025 | 9/15/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.07 | 0.00 | 0.01 | 0.00 | 9/2/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:58 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 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.81 | 0.41 | % | 0.12 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.62 | 0.00 | 0.01 | 0.00 | 9/5/2025 | 9/15/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.20 | -0.02 | 0.06 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 3 | 2,000 | 0.70 | -0.09 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.16 | -53.34% | 0.02 | 41 | 401 | 0.69 | -0.22 | 0.29 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.35 | -53.85% | 0.04 | 38 | 294 | 0.67 | -0.40 | 0.39 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 8.50 | 0.56 | 0.61 | 0.59 | 0.60 | -0.30 | -33.34% | 0.07 | 80 | 23 | 0.70 | -0.60 | 0.39 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.00 | 0.94 | 1.01 | 0.98 | 1.08 | -0.37 | -25.52% | 0.11 | 18 | 26 | 0.77 | -0.75 | 0.31 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 9.50 | 1.37 | 1.41 | 1.39 | 2.26 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.07 | -0.86 | 0.21 | -0.01 | 9/2/2025 | 9/15/2025 3:59:58 PM EST |
| 10.00 | 1.81 | 1.94 | 1.88 | 2.26 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.24 | -0.92 | 0.14 | -0.01 | 9/10/2025 | 9/15/2025 3:59:58 PM EST |
| 10.50 | 2.29 | 2.36 | 2.33 | 2.73 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.42 | -0.96 | 0.08 | -0.01 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 11.00 | 2.76 | 2.87 | 2.82 | 2.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.24 | -0.99 | 0.03 | 0.00 | 9/5/2025 | 9/15/2025 3:59:58 PM EST |
| 11.50 | 3.00 | 4.00 | 3.50 | 3.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.88 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 12.00 | 3.65 | 3.90 | 3.78 | 3.88 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:58 PM EST |
| 12.50 | 4.30 | 4.40 | 4.35 | 4.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 13.00 | 4.70 | 4.90 | 4.80 | % | 0.37 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 13.50 | 5.15 | 5.50 | 5.33 | % | 0.39 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 14.00 | 5.75 | 5.90 | 5.83 | % | 0.42 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST |