Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.47 as of 11/5/2026 7:43:18 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 | 4.35 | 4.55 | 4.45 | 4.48 | -0.04 | -0.89% | 4.45 | 14 | 201 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 1.50 | 3.85 | 4.00 | 3.93 | 3.86 | -0.03 | -0.78% | 2.62 | 5 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 2.00 | 3.30 | 3.65 | 3.48 | 3.55 | 0.00 | 0.00% | 1.74 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 2.50 | 2.69 | 3.15 | 2.92 | 2.99 | 0.00 | 0.00% | 1.17 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 3.00 | 2.21 | 2.58 | 2.40 | 2.35 | +0.02 | +0.86% | 0.80 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 3.50 | 1.84 | 2.01 | 1.93 | 1.85 | -0.17 | -8.42% | 0.55 | 3 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 4.00 | 1.29 | 1.50 | 1.40 | 1.36 | -0.21 | -13.38% | 0.35 | 1 | 4 | 6.34 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 4.50 | 0.80 | 1.04 | 0.92 | 0.85 | -0.03 | -3.41% | 0.20 | 1 | 23 | 4.67 | 1.00 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 5.00 | 0.33 | 0.50 | 0.42 | 0.42 | -0.17 | -28.82% | 0.08 | 5,014 | 292 | 2.77 | 0.90 | 0.50 | -0.02 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 5.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.22 | -68.75% | 0.02 | 278 | 2,244 | 0.90 | 0.44 | 1.14 | -0.06 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.12 | -80.00% | 0.01 | 580 | 3,382 | 1.30 | 0.07 | 0.36 | -0.01 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 37 | 2,354 | 1.90 | 0.00 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 421 | 4.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 79 | 4.06 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.06 | +300.00% | 0.01 | 1 | 7 | 5.41 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 2 | 5.97 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM 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 | 1 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 2.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 3.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 64 | 6.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.01 | 17 | 515 | 1.89 | 0.00 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.06 | -0.08 | -57.15% | 0.00 | 142 | 996 | 1.23 | -0.10 | 0.50 | -0.02 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 5.50 | 0.12 | 0.32 | 0.22 | 0.26 | -0.10 | -27.78% | 0.04 | 185 | 258 | 1.13 | -0.56 | 1.14 | -0.06 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 6.00 | 0.51 | 0.66 | 0.59 | 0.74 | -0.25 | -25.26% | 0.10 | 6 | 303 | 2.13 | -0.93 | 0.36 | -0.01 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 6.50 | 1.02 | 1.15 | 1.09 | 1.05 | -0.25 | -19.24% | 0.17 | 26 | 6 | 2.47 | -1.00 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 9:58:56 AM EST |
| 7.00 | 1.50 | 1.79 | 1.65 | 1.91 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 9:58:56 AM EST |
| 7.50 | 2.01 | 2.31 | 2.16 | 2.03 | 0.00 | 0.00% | 0.29 | 0 | 4 | 5.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 8.00 | 2.51 | 2.80 | 2.66 | 2.48 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.23 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:58:56 AM EST |
| 8.50 | 2.93 | 3.25 | 3.09 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 9:58:56 AM EST |
| 9.00 | 3.50 | 3.70 | 3.60 | 3.66 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 9:58:56 AM EST |
| 9.50 | 3.95 | 4.30 | 4.13 | 4.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 9:58:56 AM EST |
| 10.00 | 4.45 | 4.80 | 4.63 | 4.87 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 9:58:56 AM EST |
| 10.50 | 4.95 | 5.30 | 5.13 | % | 0.49 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 11/5/2026 9:58:56 AM EST |