Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.60 as of 8/29/2025 9:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.45 | 8.20 | 6.83 | 5.85 | -0.33 | -5.34% | 4.55 | 2 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 2.00 | 5.05 | 5.85 | 5.45 | 5.41 | -0.36 | -6.24% | 2.73 | 1 | 292 | 8.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 2.50 | 4.60 | 5.40 | 5.00 | 5.07 | 0.00 | 0.00% | 2.00 | 0 | 124 | 7.37 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 3.00 | 4.35 | 6.25 | 5.30 | 4.66 | 0.00 | 0.00% | 1.77 | 0 | 188 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 3.50 | 3.75 | 5.90 | 4.83 | 4.90 | 0.00 | 0.00% | 1.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 3.25 | 5.70 | 4.48 | 4.30 | 0.00 | 0.00% | 1.12 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 4.50 | 2.45 | 5.20 | 3.83 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 2.05 | 3.75 | 2.90 | 3.38 | 0.00 | 0.00% | 0.58 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 1.67 | 3.00 | 2.34 | 2.18 | 0.00 | 0.00% | 0.43 | 0 | 16 | 4.94 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 1.53 | 1.75 | 1.64 | 1.85 | 0.00 | 0.00% | 0.27 | 0 | 57 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.96 | 1.13 | 1.05 | 1.18 | 0.00 | 0.00% | 0.16 | 0 | 152 | 0.76 | 0.99 | 0.05 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.58 | 0.65 | 0.62 | 0.68 | +0.08 | +13.34% | 0.09 | 2 | 202 | 0.36 | 0.88 | 0.35 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 0.23 | 0.28 | 0.26 | 0.24 | -0.04 | -14.29% | 0.03 | 218 | 315 | 0.51 | 0.58 | 0.75 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 354 | 816 | 0.53 | 0.24 | 0.60 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 150 | 601 | 0.67 | 0.06 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 486 | 0.84 | 0.01 | 0.06 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 169 | 1.15 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.26 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.89 | 0.45 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 252 | 4.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 1.32 | 0.66 | % | 0.06 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 1.39 | 0.70 | % | 0.05 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.27 | 0.64 | 0.64 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 1.19 | 0.60 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.07 | 0.54 | 0.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.07 | 0.54 | % | 0.14 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.64 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 148 | 1.18 | -0.01 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 87 | 287 | 0.52 | -0.12 | 0.35 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 0.13 | 0.18 | 0.16 | 0.16 | -0.04 | -20.00% | 0.02 | 167 | 300 | 0.47 | -0.42 | 0.75 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.46 | 0.50 | 0.48 | 0.44 | -0.10 | -18.52% | 0.06 | 123 | 360 | 0.50 | -0.76 | 0.60 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.45 | 1.22 | 0.84 | 0.95 | +0.03 | +3.27% | 0.10 | 64 | 9 | 1.56 | -0.94 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 1.37 | 1.48 | 1.43 | 1.38 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.88 | -0.99 | 0.06 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 9.50 | 1.85 | 2.03 | 1.94 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 2.36 | 2.53 | 2.45 | 1.64 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 10.50 | 2.82 | 2.93 | 2.88 | 2.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 3.30 | 3.45 | 3.38 | 2.58 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 11.50 | 3.85 | 3.95 | 3.90 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 4.35 | 4.45 | 4.40 | 4.36 | % | 0.37 | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 12.50 | 4.85 | 4.95 | 4.90 | % | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 5.35 | 5.45 | 5.40 | 5.38 | % | 0.42 | 1 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 13.50 | 5.85 | 5.95 | 5.90 | % | 0.44 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 6.30 | 6.45 | 6.38 | % | 0.46 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |