Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.38 as of 7/11/2025 8:50:20 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 | 5.00 | 5.50 | 5.25 | 6.50 | 0.00 | 0.00% | 5.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:56 PM EST |
| 1.50 | 4.60 | 5.00 | 4.80 | % | 3.20 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 2.00 | 4.10 | 5.30 | 4.70 | 4.59 | 0.00 | 0.00% | 2.35 | 0 | 176 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
| 2.50 | 3.60 | 4.80 | 4.20 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 3.00 | 3.20 | 4.00 | 3.60 | 3.61 | 0.00 | 0.00% | 1.20 | 0 | 229 | 7.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 3.50 | 2.60 | 3.80 | 3.20 | % | 0.91 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 4.00 | 2.10 | 2.92 | 2.51 | 2.79 | 0.00 | 0.00% | 0.63 | 0 | 1,447 | 5.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 4.50 | 1.74 | 2.55 | 2.15 | 2.05 | 0.00 | 0.00% | 0.48 | 0 | 4 | 4.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:56 PM EST |
| 5.00 | 1.37 | 1.50 | 1.44 | 1.51 | -0.36 | -19.26% | 0.29 | 75 | 3,057 | 1.91 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 5.50 | 0.77 | 0.97 | 0.87 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.26 | 0.97 | 0.12 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 6.00 | 0.38 | 0.47 | 0.43 | 0.45 | -0.35 | -43.75% | 0.07 | 607 | 7,982 | 0.59 | 0.79 | 0.55 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 6.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.22 | -57.90% | 0.03 | 571 | 1,401 | 0.62 | 0.43 | 0.77 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.08 | -57.15% | 0.01 | 2,389 | 37,124 | 0.68 | 0.19 | 0.43 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 201 | 17,902 | 0.83 | 0.09 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 548 | 17,975 | 0.92 | 0.04 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 41 | 1.12 | 0.02 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 57 | 8,781 | 1.37 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 45 | 42,445 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 44 | 4.97 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,069 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,851 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,238 | 2.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,337 | 4.98 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,588 | 5.24 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 2.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.53 | 0.27 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 8.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 15,348 | 4.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.54 | 0.27 | % | 0.08 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,020 | 2.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 10 | 4.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,216 | 1.38 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 351 | 2.72 | -0.03 | 0.12 | 0.00 | 7/3/2025 | 7/11/2025 3:59:56 PM EST |
| 6.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.04 | +133.34% | 0.01 | 396 | 8,635 | 0.57 | -0.21 | 0.55 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 6.50 | 0.27 | 0.29 | 0.28 | 0.27 | +0.15 | +125.00% | 0.04 | 1,155 | 663 | 0.61 | -0.57 | 0.77 | -0.02 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 7.00 | 0.64 | 0.74 | 0.69 | 0.67 | +0.27 | +67.50% | 0.10 | 94 | 3,396 | 0.65 | -0.81 | 0.43 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 7.50 | 1.10 | 1.19 | 1.15 | 1.04 | +0.33 | +46.48% | 0.15 | 3 | 43 | 1.10 | -0.91 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 8.00 | 1.55 | 1.68 | 1.62 | 1.55 | +0.20 | +14.82% | 0.20 | 1 | 5,885 | 1.52 | -0.96 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 8.50 | 2.02 | 2.15 | 2.09 | 2.05 | +0.29 | +16.48% | 0.25 | 1 | 1 | 1.63 | -0.98 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 9.00 | 2.60 | 2.68 | 2.64 | 2.50 | +0.03 | +1.22% | 0.29 | 4 | 265 | 1.57 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 9.50 | 2.94 | 3.15 | 3.05 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 10.00 | 3.60 | 3.65 | 3.63 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 543 | 1.92 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:56 PM EST |
| 10.50 | 4.05 | 4.20 | 4.13 | % | 0.39 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 11.00 | 4.55 | 4.70 | 4.63 | 3.95 | 0.00 | 0.00% | 0.42 | 0 | 48 | 2.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:56 PM EST |
| 11.50 | 5.05 | 5.15 | 5.10 | % | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:56 PM EST | |||
| 12.00 | 5.55 | 6.20 | 5.88 | 4.55 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:56 PM EST |
| 13.00 | 6.40 | 6.65 | 6.53 | 6.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:56 PM EST |
| 14.00 | 7.60 | 7.70 | 7.65 | 7.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 8.55 | 8.65 | 8.60 | 8.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:56 PM EST |
| 16.00 | 9.60 | 9.65 | 9.63 | 10.13 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/11/2025 3:59:56 PM EST |
| 17.00 | 10.50 | 10.65 | 10.58 | 10.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 13.55 | 13.65 | 13.60 | 13.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:56 PM EST |