Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.22 as of 10/19/2026 12:24:25 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 | 3.95 | 4.55 | 4.25 | 4.27 | +0.02 | +0.48% | 4.25 | 4 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:51 AM EST |
| 1.50 | 3.40 | 4.05 | 3.73 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 2.00 | 2.90 | 3.55 | 3.23 | 3.10 | 0.00 | 0.00% | 1.61 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:58:51 AM EST |
| 2.50 | 2.49 | 3.05 | 2.77 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 3.00 | 2.05 | 2.53 | 2.29 | 2.15 | 0.00 | 0.00% | 0.76 | 0 | 6 | 2.37 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 10/19/2026 9:58:51 AM EST |
| 3.50 | 1.65 | 2.03 | 1.84 | % | 0.53 | 0 | 0 | 1.88 | 0.97 | 0.05 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 4.00 | 1.20 | 1.47 | 1.34 | 1.45 | 0.00 | 0.00% | 0.34 | 0 | 778 | 1.50 | 0.91 | 0.14 | 0.00 | 10/16/2026 | 10/19/2026 9:58:51 AM EST |
| 4.50 | 0.77 | 1.04 | 0.91 | % | 0.20 | 0 | 0 | 0.71 | 0.80 | 0.25 | -0.01 | 10/19/2026 9:58:51 AM EST | |||
| 5.00 | 0.52 | 0.56 | 0.54 | 0.55 | -0.14 | -20.29% | 0.11 | 2,507 | 3,034 | 0.65 | 0.64 | 0.34 | -0.01 | 10/19/2026 | 10/19/2026 9:58:51 AM EST |
| 5.50 | 0.30 | 0.34 | 0.32 | 0.34 | % | 0.06 | 350 | 0 | 0.71 | 0.46 | 0.37 | -0.01 | 10/19/2026 | 10/19/2026 9:58:51 AM EST | |
| 6.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.03 | -15.00% | 0.03 | 902 | 2,722 | 0.69 | 0.31 | 0.32 | -0.01 | 10/19/2026 | 10/19/2026 9:58:51 AM EST |
| 6.50 | 0.08 | 0.11 | 0.10 | % | 0.02 | 0 | 0 | 0.70 | 0.19 | 0.24 | -0.01 | 10/19/2026 9:58:51 AM EST | |||
| 7.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 2,283 | 0.73 | 0.11 | 0.17 | 0.00 | 10/19/2026 | 10/19/2026 9:58:51 AM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.06 | 0.11 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 8.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 70 | 499 | 1.01 | 0.03 | 0.06 | 0.00 | 10/19/2026 | 10/19/2026 9:58:51 AM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.02 | 0.03 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.51 | 0.01 | 0.02 | 0.00 | 9/22/2026 | 10/19/2026 9:58:51 AM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 10.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 10.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 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 | 0.16 | 0.08 | % | 0.08 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 1.50 | 0.00 | 0.16 | 0.08 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 2.00 | 0.00 | 0.16 | 0.08 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 2.50 | 0.00 | 0.16 | 0.08 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 3.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.86 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/19/2026 9:58:51 AM EST |
| 3.50 | 0.00 | 0.16 | 0.08 | % | 0.02 | 0 | 0 | 1.43 | -0.03 | 0.05 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 4.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 153 | 0.78 | -0.09 | 0.14 | 0.00 | 10/19/2026 | 10/19/2026 9:58:51 AM EST |
| 4.50 | 0.14 | 0.15 | 0.15 | 0.16 | % | 0.03 | 7 | 0 | 0.78 | -0.20 | 0.25 | -0.01 | 10/19/2026 | 10/19/2026 9:58:51 AM EST | |
| 5.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86% | 0.07 | 2 | 2,273 | 0.71 | -0.36 | 0.34 | -0.01 | 10/19/2026 | 10/19/2026 9:58:51 AM EST |
| 5.50 | 0.58 | 0.67 | 0.63 | 0.62 | % | 0.11 | 2 | 0 | 0.69 | -0.54 | 0.37 | -0.01 | 10/19/2026 | 10/19/2026 9:58:51 AM EST | |
| 6.00 | 0.94 | 1.01 | 0.98 | 0.96 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.81 | -0.69 | 0.32 | -0.01 | 10/16/2026 | 10/19/2026 9:58:51 AM EST |
| 6.50 | 1.21 | 1.58 | 1.40 | % | 0.22 | 0 | 0 | 1.22 | -0.81 | 0.24 | -0.01 | 10/19/2026 9:58:51 AM EST | |||
| 7.00 | 1.67 | 2.04 | 1.86 | 1.86 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.33 | -0.89 | 0.17 | 0.00 | 10/12/2026 | 10/19/2026 9:58:51 AM EST |
| 7.50 | 2.15 | 2.60 | 2.38 | % | 0.32 | 0 | 0 | 1.61 | -0.94 | 0.11 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 8.00 | 2.65 | 3.15 | 2.90 | % | 0.36 | 0 | 0 | 1.82 | -0.97 | 0.06 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 8.50 | 3.10 | 3.65 | 3.38 | % | 0.40 | 0 | 0 | 2.05 | -0.98 | 0.03 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 9.00 | 3.65 | 4.10 | 3.88 | 4.01 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 10/12/2026 | 10/19/2026 9:58:51 AM EST |
| 9.50 | 4.10 | 4.65 | 4.38 | % | 0.46 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 10.00 | 4.65 | 5.15 | 4.90 | % | 0.49 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST | |||
| 10.50 | 5.15 | 5.65 | 5.40 | % | 0.51 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:58:51 AM EST |