Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.23 as of 10/20/2026 11:54:02 AM 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 | 4.30 | 4.40 | 4.35 | 4.38 | +0.12 | +2.82% | 4.35 | 48 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 1.50 | 3.75 | 4.00 | 3.88 | 3.70 | 0.00 | 0.00% | 2.59 | 0 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:54 PM EST |
| 2.00 | 3.30 | 3.50 | 3.40 | 3.46 | +0.26 | +8.13% | 1.70 | 1 | 8 | 8.39 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 2.50 | 2.51 | 3.15 | 2.83 | 2.51 | 0.00 | 0.00% | 1.13 | 0 | 3 | 9.40 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:54 PM EST |
| 3.00 | 2.27 | 2.47 | 2.37 | 2.15 | 0.00 | 0.00% | 0.79 | 0 | 2 | 5.61 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/20/2026 12:58:54 PM EST |
| 3.50 | 1.73 | 1.90 | 1.82 | 1.80 | -0.02 | -1.10% | 0.52 | 1 | 24 | 3.55 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 4.00 | 1.24 | 1.49 | 1.37 | 1.35 | 0.00 | 0.00% | 0.34 | 0 | 12 | 3.53 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |
| 4.50 | 0.76 | 0.96 | 0.86 | 0.83 | 0.00 | 0.00% | 0.19 | 3 | 205 | 2.30 | 1.00 | 0.02 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 5.00 | 0.34 | 0.37 | 0.36 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1,417 | 0.60 | 0.88 | 0.66 | -0.01 | 10/19/2026 | 10/20/2026 12:58:54 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 13,674 | 1,022 | 0.60 | 0.30 | 1.18 | -0.02 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 657 | 0.80 | 0.02 | 0.15 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.23 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:58:54 PM EST | |||
| 7.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/20/2026 12:58:54 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:58:54 PM EST | |||
| 8.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/20/2026 12:58:54 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.09 | % | 0.01 | 1 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST | |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.01 | 2 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST | |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 8 | 3.09 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 16 | 5.42 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 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 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |
| 1.50 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:54 PM EST |
| 2.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:54 PM EST |
| 2.50 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:54 PM EST |
| 3.00 | 0.00 | 0.16 | 0.08 | % | 0.03 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 10/20/2026 12:58:54 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.38 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 12:58:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 12:58:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.11 | 0.00 | 0.02 | 0.00 | 10/15/2026 | 10/20/2026 12:58:54 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 7 | 428 | 0.66 | -0.12 | 0.66 | -0.01 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 5.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.06 | -21.43% | 0.04 | 8 | 325 | 0.59 | -0.70 | 1.18 | -0.02 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 6.00 | 0.57 | 0.74 | 0.66 | 0.70 | -0.08 | -10.26% | 0.11 | 3 | 306 | 1.42 | -0.98 | 0.15 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 6.50 | 0.90 | 1.50 | 1.20 | 1.23 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.73 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |
| 7.00 | 1.40 | 1.99 | 1.70 | 1.71 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |
| 7.50 | 2.07 | 2.23 | 2.15 | 2.19 | -0.04 | -1.80% | 0.29 | 1 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 12:58:54 PM EST |
| 8.00 | 2.37 | 2.99 | 2.68 | 2.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |
| 8.50 | 2.87 | 3.50 | 3.19 | 3.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |
| 9.00 | 3.35 | 4.00 | 3.68 | 3.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |
| 9.50 | 3.85 | 4.50 | 4.18 | 4.53 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/20/2026 12:58:54 PM EST |
| 10.00 | 4.35 | 5.00 | 4.68 | 5.04 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/20/2026 12:58:54 PM EST |
| 10.50 | 4.85 | 5.50 | 5.18 | 5.23 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 12:58:54 PM EST |