Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.18 as of 5/15/2026 8:01:37 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 | 3.65 | 4.90 | 4.28 | 4.72 | 0.00 | 0.00% | 4.28 | 0 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:52 PM EST |
| 2.00 | 2.85 | 3.70 | 3.28 | % | 1.64 | 0 | 2 | 1.82 | 0.99 | 0.01 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 3.00 | 2.19 | 2.57 | 2.38 | 2.37 | 0.00 | 0.00% | 0.79 | 0 | 103 | 1.08 | 0.93 | 0.06 | 0.00 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 4.00 | 1.45 | 1.84 | 1.65 | 1.60 | 0.00 | 0.00% | 0.41 | 0 | 2,400 | 0.72 | 0.80 | 0.12 | 0.00 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 5.00 | 0.94 | 1.20 | 1.07 | 1.16 | +0.06 | +5.46% | 0.21 | 15 | 2,213 | 0.69 | 0.64 | 0.15 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 6.00 | 0.55 | 0.99 | 0.77 | 0.77 | +0.05 | +6.95% | 0.13 | 6,360 | 3,405 | 0.74 | 0.49 | 0.16 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 7.00 | 0.44 | 0.58 | 0.51 | 0.50 | +0.03 | +6.39% | 0.07 | 815 | 4,065 | 0.73 | 0.38 | 0.15 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 8.00 | 0.29 | 0.40 | 0.35 | 0.36 | +0.04 | +12.50% | 0.04 | 4,001 | 974 | 0.73 | 0.29 | 0.13 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 9.00 | 0.16 | 0.47 | 0.32 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 3,685 | 0.80 | 0.22 | 0.11 | 0.00 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 10.00 | 0.16 | 0.26 | 0.21 | 0.20 | +0.04 | +25.00% | 0.02 | 4,042 | 1,147 | 0.79 | 0.18 | 0.09 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 202 | 1.15 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 5/15/2026 3:59:52 PM EST |
| 3.00 | 0.04 | 0.17 | 0.11 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2,375 | 0.71 | -0.07 | 0.06 | 0.00 | 4/22/2026 | 5/15/2026 3:59:52 PM EST |
| 4.00 | 0.29 | 0.35 | 0.32 | 0.28 | +0.04 | +16.67% | 0.08 | 2 | 6,015 | 0.69 | -0.20 | 0.12 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 5.00 | 0.63 | 0.98 | 0.81 | 0.65 | -0.10 | -13.34% | 0.16 | 6,009 | 83 | 0.73 | -0.36 | 0.15 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 6.00 | 1.27 | 1.54 | 1.41 | 1.38 | 0.00 | 0.00% | 0.23 | 0 | 413 | 0.73 | -0.51 | 0.16 | 0.00 | 5/14/2026 | 5/15/2026 3:59:52 PM EST |
| 7.00 | 2.03 | 2.25 | 2.14 | 1.99 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.73 | -0.62 | 0.15 | 0.00 | 5/7/2026 | 5/15/2026 3:59:52 PM EST |
| 8.00 | 2.85 | 3.10 | 2.98 | 2.96 | +0.02 | +0.68% | 0.37 | 2 | 18 | 0.75 | -0.71 | 0.13 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |
| 9.00 | 3.40 | 4.30 | 3.85 | % | 0.43 | 0 | 0 | 1.15 | -0.78 | 0.11 | 0.00 | 5/15/2026 3:59:52 PM EST | |||
| 10.00 | 4.45 | 5.10 | 4.78 | 4.74 | % | 0.48 | 9 | 0 | 1.10 | -0.82 | 0.09 | 0.00 | 5/15/2026 | 5/15/2026 3:59:52 PM EST |