Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.53 as of 8/7/2026 4:59:53 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 | 4.25 | 4.90 | 4.58 | 4.96 | 0.00 | 0.00% | 4.58 | 0 | 170 | 4.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 2.00 | 3.35 | 4.00 | 3.68 | 3.65 | 0.00 | 0.00% | 1.84 | 1 | 24 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 3.00 | 2.29 | 2.94 | 2.62 | 3.56 | 0.00 | 0.00% | 0.87 | 0 | 93 | 1.68 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 4.00 | 1.54 | 1.94 | 1.74 | 2.54 | 0.00 | 0.00% | 0.43 | 0 | 2,356 | 1.09 | 0.93 | 0.09 | 0.00 | 8/5/2026 | 8/7/2026 2:58:54 PM EST |
| 5.00 | 0.86 | 1.02 | 0.94 | 0.92 | +0.07 | +8.24% | 0.19 | 18 | 6,807 | 0.58 | 0.73 | 0.23 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.01 | +2.44% | 0.07 | 15,494 | 6,531 | 0.57 | 0.45 | 0.29 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.03 | 127 | 6,047 | 0.58 | 0.23 | 0.22 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 8.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 54 | 11,836 | 0.59 | 0.11 | 0.13 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.17 | -80.96% | 0.01 | 8 | 4,232 | 0.70 | 0.05 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 10.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 5,005 | 0.71 | 0.03 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 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 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:54 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 202 | 1.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 2:58:54 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,375 | 0.80 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 2:58:54 PM EST |
| 4.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 200 | 6,202 | 0.59 | -0.07 | 0.09 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.05 | -16.13% | 0.05 | 6 | 14,598 | 0.57 | -0.27 | 0.23 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 6.00 | 0.67 | 0.82 | 0.75 | 0.80 | -0.10 | -11.12% | 0.12 | 4 | 848 | 0.56 | -0.55 | 0.29 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 7.00 | 1.41 | 1.62 | 1.52 | 1.67 | 0.00 | 0.00% | 0.22 | 0 | 94 | 0.53 | -0.77 | 0.22 | 0.00 | 8/6/2026 | 8/7/2026 2:58:54 PM EST |
| 8.00 | 2.31 | 2.54 | 2.43 | 2.61 | +0.65 | +33.17% | 0.30 | 3 | 27 | 0.80 | -0.89 | 0.13 | 0.00 | 8/7/2026 | 8/7/2026 2:58:54 PM EST |
| 9.00 | 3.15 | 3.60 | 3.38 | 2.84 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.05 | -0.95 | 0.07 | 0.00 | 7/15/2026 | 8/7/2026 2:58:54 PM EST |
| 10.00 | 4.15 | 4.75 | 4.45 | 4.12 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.40 | -0.97 | 0.04 | 0.00 | 7/7/2026 | 8/7/2026 2:58:54 PM EST |