Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.62 as of 10/15/2025 8:32:16 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 | 5.10 | 6.55 | 5.83 | 5.81 | 0.00 | 0.00% | 2.92 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 2.50 | 4.75 | 5.90 | 5.33 | 5.33 | +0.56 | +11.74% | 2.13 | 3 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 3.00 | 4.25 | 5.40 | 4.83 | 4.35 | 0.00 | 0.00% | 1.61 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:59 PM EST |
| 3.50 | 3.75 | 4.90 | 4.33 | 3.62 | 0.00 | 0.00% | 1.24 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:59 PM EST |
| 4.00 | 2.99 | 3.80 | 3.40 | 3.72 | +0.32 | +9.42% | 0.85 | 21 | 2,314 | 7.94 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 4.50 | 2.71 | 3.55 | 3.13 | 2.93 | 0.00 | 0.00% | 0.70 | 0 | 5 | 9.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 5.00 | 2.26 | 3.15 | 2.71 | 2.73 | +0.32 | +13.28% | 0.54 | 1 | 859 | 8.46 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 5.50 | 1.95 | 2.64 | 2.30 | 1.82 | 0.00 | 0.00% | 0.42 | 0 | 82 | 7.15 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 3:59:59 PM EST |
| 6.00 | 1.51 | 1.83 | 1.67 | 1.74 | +0.09 | +5.46% | 0.28 | 212 | 3,984 | 4.05 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 6.50 | 0.91 | 1.29 | 1.10 | 1.12 | -0.13 | -10.40% | 0.17 | 311 | 1,030 | 2.91 | 1.00 | 0.04 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 7.00 | 0.54 | 0.74 | 0.64 | 0.62 | -0.13 | -17.34% | 0.09 | 43 | 18,481 | 1.78 | 0.92 | 0.36 | -0.02 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 7.50 | 0.22 | 0.30 | 0.26 | 0.25 | -0.08 | -24.25% | 0.03 | 708 | 4,989 | 0.87 | 0.61 | 0.83 | -0.05 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.03 | -37.50% | 0.01 | 7,844 | 14,501 | 0.86 | 0.24 | 0.58 | -0.04 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 354 | 6,218 | 1.22 | 0.06 | 0.20 | -0.01 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 400 | 34,205 | 1.35 | 0.01 | 0.04 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 1,837 | 1.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 356 | 6,868 | 1.87 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 4.27 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 8,082 | 2.39 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.44 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 3.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.95 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 526 | 3.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.28 | -87.50% | 0.01 | 1 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.22 | +733.34% | 0.01 | 1 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.09 | +450.00% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.16 | 0.08 | 0.02 | % | 0.04 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST | |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.04 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST | |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.06 | +200.00% | 0.03 | 2 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.17 | 0.09 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.18 | 0.09 | 0.02 | -0.31 | -93.94% | 0.02 | 2 | 1 | 6.33 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 2,175 | 2.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.19 | 0.10 | 0.18 | % | 0.02 | 1 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST | |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,669 | 1.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 310 | 1.19 | 0.00 | 0.04 | 0.00 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 7.00 | 0.04 | 0.11 | 0.08 | 0.06 | +0.02 | +50.00% | 0.01 | 136 | 12,352 | 1.34 | -0.08 | 0.36 | -0.02 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 7.50 | 0.13 | 0.16 | 0.15 | 0.17 | +0.04 | +30.77% | 0.02 | 6,797 | 2,407 | 0.89 | -0.39 | 0.83 | -0.05 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 8.00 | 0.42 | 0.59 | 0.51 | 0.49 | +0.15 | +44.12% | 0.06 | 114 | 4,855 | 1.48 | -0.76 | 0.58 | -0.04 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 8.50 | 0.88 | 1.04 | 0.96 | 0.96 | +0.17 | +21.52% | 0.11 | 102 | 658 | 1.95 | -0.94 | 0.20 | -0.01 | 10/15/2025 | 10/15/2025 3:59:59 PM EST |
| 9.00 | 1.15 | 1.59 | 1.37 | 1.83 | 0.00 | 0.00% | 0.15 | 0 | 2,265 | 2.65 | -0.99 | 0.04 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 9.50 | 1.35 | 2.13 | 1.74 | 2.00 | 0.00 | 0.00% | 0.18 | 0 | 65 | 3.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 3:59:59 PM EST |
| 10.00 | 1.85 | 2.65 | 2.25 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 58 | 3.93 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:59 PM EST |
| 10.50 | 2.10 | 3.25 | 2.68 | 1.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 3:59:59 PM EST |
| 11.00 | 2.60 | 3.75 | 3.18 | 3.86 | 0.00 | 0.00% | 0.29 | 0 | 5 | 5.33 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:59 PM EST |
| 11.50 | 3.10 | 4.25 | 3.68 | 4.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 3:59:59 PM EST |
| 12.00 | 3.60 | 4.75 | 4.18 | 4.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.03 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:59 PM EST |
| 12.50 | 4.10 | 5.25 | 4.68 | 4.11 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 3:59:59 PM EST |
| 13.00 | 4.60 | 5.80 | 5.20 | 5.76 | 0.00 | 0.00% | 0.40 | 0 | 8 | 6.95 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 13.50 | 5.00 | 6.35 | 5.68 | 6.23 | 0.00 | 0.00% | 0.42 | 0 | 4 | 7.54 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:59 PM EST |
| 14.00 | 5.45 | 6.95 | 6.20 | 5.96 | 0.00 | 0.00% | 0.44 | 0 | 1 | 8.40 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/15/2025 3:59:59 PM EST |
| 15.00 | 6.45 | 7.90 | 7.18 | 7.65 | 0.00 | 0.00% | 0.48 | 0 | 2 | 8.63 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:59 PM EST |
| 16.00 | 7.45 | 8.90 | 8.18 | 8.55 | 0.00 | 0.00% | 0.51 | 0 | 1 | 9.10 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:59 PM EST |
| 17.00 | 9.25 | 9.85 | 9.55 | 8.00 | 0.00 | 0.00% | 0.56 | 0 | 4 | 9.21 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/15/2025 3:59:59 PM EST |
| 18.00 | 10.25 | 11.25 | 10.75 | 11.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 10/15/2025 3:59:59 PM EST |