Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $7.00 as of 1/13/2026 9:52:49 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 | 5.60 | 6.55 | 6.08 | 5.74 | +0.15 | +2.69% | 6.08 | 100 | 119 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 2.00 | 4.70 | 5.50 | 5.10 | 4.70 | +0.02 | +0.43% | 2.55 | 113 | 1,653 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 2.50 | 4.25 | 4.95 | 4.60 | 4.55 | +0.30 | +7.06% | 1.84 | 41 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 3.00 | 3.65 | 4.50 | 4.08 | 3.70 | +0.11 | +3.07% | 1.36 | 57 | 3,151 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 3.50 | 2.98 | 5.00 | 3.99 | 3.24 | -0.01 | -0.31% | 1.14 | 22 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 4.00 | 2.55 | 3.10 | 2.83 | 3.00 | +0.38 | +14.51% | 0.71 | 52 | 613 | 3.44 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 4.50 | 1.98 | 2.80 | 2.39 | 2.03 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:56 PM EST |
| 5.00 | 1.48 | 2.10 | 1.79 | 2.00 | +0.23 | +13.00% | 0.36 | 48 | 2,597 | 2.23 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 5.50 | 0.98 | 1.62 | 1.30 | 1.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:56 PM EST |
| 6.00 | 0.78 | 1.38 | 1.08 | 0.95 | +0.35 | +58.34% | 0.18 | 16 | 3,166 | 3.46 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 6.50 | 0.49 | 0.68 | 0.59 | 0.49 | +0.28 | +133.34% | 0.09 | 325 | 2,547 | 2.03 | 0.87 | 0.53 | -0.01 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 7.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.11 | +157.15% | 0.03 | 8,439 | 21,310 | 0.72 | 0.51 | 0.87 | -0.03 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 7.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.01 | 519 | 2,087 | 0.81 | 0.18 | 0.48 | -0.02 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 197 | 5,403 | 1.00 | 0.04 | 0.15 | -0.01 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 331 | 16 | 1.35 | 0.00 | 0.02 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 73 | 2,446 | 1.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.30 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 22,742 | 1.93 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,184 | 2.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,007 | 2.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,660 | 4.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/13/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/13/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 5,969 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,557 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,778 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/13/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,279 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,261 | 4.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 30 | 3,686 | 2.13 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.75 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 6,097 | 1.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 656 | 2,049 | 0.68 | -0.13 | 0.53 | -0.01 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.27 | -57.45% | 0.03 | 183 | 12,130 | 0.87 | -0.49 | 0.87 | -0.03 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 7.50 | 0.24 | 0.95 | 0.60 | 0.70 | -0.03 | -4.11% | 0.08 | 2 | 20 | 2.47 | -0.82 | 0.48 | -0.02 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 8.00 | 0.60 | 1.61 | 1.11 | 1.10 | -0.08 | -6.78% | 0.14 | 4 | 1,178 | 3.74 | -0.96 | 0.15 | -0.01 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 8.50 | 1.43 | 2.25 | 1.84 | % | 0.22 | 0 | 0 | 4.85 | -1.00 | 0.02 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 9.00 | 1.90 | 2.75 | 2.33 | 2.29 | 0.00 | 0.00% | 0.26 | 0 | 299 | 5.33 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:56 PM EST |
| 9.50 | 2.37 | 3.45 | 2.91 | % | 0.31 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 10.00 | 2.71 | 3.95 | 3.33 | 3.87 | 0.00 | 0.00% | 0.33 | 0 | 30 | 6.99 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:56 PM EST |
| 10.50 | 3.45 | 4.40 | 3.93 | 4.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 3:59:56 PM EST |
| 11.00 | 3.85 | 4.65 | 4.25 | 4.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:56 PM EST |
| 11.50 | 4.35 | 5.25 | 4.80 | % | 0.42 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:56 PM EST | |||
| 12.00 | 4.85 | 5.45 | 5.15 | 5.49 | +0.32 | +6.19% | 0.43 | 1 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 13.00 | 5.55 | 7.15 | 6.35 | 6.25 | 0.00 | 0.00% | 0.49 | 0 | 7 | 9.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/13/2026 3:59:56 PM EST |
| 14.00 | 6.75 | 8.25 | 7.50 | 7.48 | +1.93 | +34.78% | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 15.00 | 7.80 | 9.10 | 8.45 | 8.37 | +0.18 | +2.20% | 0.56 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:56 PM EST |
| 17.00 | 9.85 | 11.65 | 10.75 | 9.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/13/2026 3:59:56 PM EST |
| 20.00 | 11.90 | 14.80 | 13.35 | 13.65 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/13/2026 3:59:56 PM EST |