Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.95 as of 9/22/2026 5:00:26 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 | 3.85 | 4.40 | 4.13 | 3.95 | 0.00 | 0.00% | 4.13 | 0 | 160 | 6.16 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 1:59:04 PM EST |
| 1.50 | 3.35 | 3.95 | 3.65 | 3.42 | 0.00 | 0.00% | 2.43 | 0 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 1:59:04 PM EST |
| 2.00 | 2.86 | 3.30 | 3.08 | 2.99 | 0.00 | 0.00% | 1.54 | 0 | 27 | 3.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 1:59:04 PM EST |
| 2.50 | 2.36 | 2.92 | 2.64 | % | 1.06 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 1:59:04 PM EST | |||
| 3.00 | 1.86 | 2.33 | 2.10 | 1.91 | 0.00 | 0.00% | 0.70 | 0 | 90 | 2.03 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 1:59:04 PM EST |
| 3.50 | 1.39 | 1.81 | 1.60 | 1.65 | % | 0.46 | 1 | 0 | 1.50 | 1.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST | |
| 4.00 | 1.02 | 1.22 | 1.12 | 1.17 | +0.18 | +18.19% | 0.28 | 86 | 2,379 | 0.77 | 0.98 | 0.08 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 4.50 | 0.59 | 0.70 | 0.65 | 0.69 | % | 0.14 | 52 | 0 | 0.52 | 0.87 | 0.31 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST | |
| 5.00 | 0.27 | 0.34 | 0.31 | 0.33 | +0.12 | +57.15% | 0.06 | 694 | 15,235 | 0.49 | 0.64 | 0.59 | -0.01 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 5.50 | 0.11 | 0.14 | 0.13 | 0.11 | +0.03 | +37.50% | 0.02 | 228 | 103 | 0.49 | 0.34 | 0.56 | -0.01 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 7,060 | 87,809 | 0.54 | 0.17 | 0.34 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.02 | % | 0.00 | 3 | 0 | 0.61 | 0.09 | 0.20 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST | |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 5,780 | 0.68 | 0.04 | 0.10 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.02 | 0.00 | 9/22/2026 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 11,534 | 1.11 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 4,169 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,990 | 1.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 1:59:04 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 1:59:04 PM EST | |||
| 1.50 | 0.00 | 0.07 | 0.04 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 202 | 2.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/22/2026 1:59:04 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/22/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,375 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 1:59:04 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 2 | 1.13 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,270 | 0.72 | -0.02 | 0.08 | 0.00 | 9/21/2026 | 9/22/2026 1:59:04 PM EST |
| 4.50 | 0.06 | 0.07 | 0.07 | 0.05 | % | 0.02 | 87 | 0 | 0.51 | -0.13 | 0.31 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST | |
| 5.00 | 0.21 | 0.24 | 0.23 | 0.18 | -0.11 | -37.94% | 0.05 | 70 | 15,829 | 0.48 | -0.36 | 0.59 | -0.01 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 5.50 | 0.42 | 0.58 | 0.50 | 0.55 | -0.11 | -16.67% | 0.09 | 36 | 103 | 0.50 | -0.66 | 0.56 | -0.01 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 6.00 | 0.82 | 1.02 | 0.92 | 0.91 | -0.17 | -15.75% | 0.15 | 5 | 785 | 0.71 | -0.83 | 0.34 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 6.50 | 1.28 | 1.52 | 1.40 | 1.40 | -0.19 | -11.95% | 0.22 | 1 | 2 | 1.34 | -0.91 | 0.20 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 7.00 | 1.67 | 2.12 | 1.90 | 2.08 | 0.00 | 0.00% | 0.27 | 0 | 116 | 1.54 | -0.96 | 0.10 | 0.00 | 9/21/2026 | 9/22/2026 1:59:04 PM EST |
| 7.50 | 2.28 | 2.55 | 2.42 | 2.42 | % | 0.32 | 1 | 0 | 1.79 | -0.99 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST | |
| 8.00 | 2.72 | 3.00 | 2.86 | 2.85 | -0.21 | -6.87% | 0.36 | 3 | 6 | 1.95 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |
| 8.50 | 3.25 | 3.55 | 3.40 | 3.61 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 1:59:04 PM EST |
| 9.00 | 3.65 | 4.10 | 3.88 | 4.08 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 1:59:04 PM EST |
| 9.50 | 4.40 | 4.55 | 4.48 | 4.58 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 1:59:04 PM EST |
| 10.00 | 4.70 | 5.05 | 4.88 | 4.87 | -0.23 | -4.51% | 0.49 | 2 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 1:59:04 PM EST |