Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.22 as of 10/13/2026 9:00:01 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 | 3.50 | 6.25 | 4.88 | 4.11 | -0.11 | -2.61% | 4.88 | 14 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 1.50 | 3.00 | 5.75 | 4.38 | 3.68 | 0.00 | 0.00% | 2.92 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 2.00 | 2.50 | 5.25 | 3.88 | 3.11 | 0.00 | 0.00% | 1.94 | 0 | 1 | 0.00 | 0.99 | 0.02 | 0.00 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 2.50 | 2.05 | 4.75 | 3.40 | % | 1.36 | 0 | 0 | 8.77 | 0.96 | 0.04 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 3.00 | 1.76 | 4.00 | 2.88 | % | 0.96 | 0 | 0 | 5.82 | 0.92 | 0.06 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 3.50 | 1.30 | 3.80 | 2.55 | % | 0.73 | 0 | 0 | 5.57 | 0.86 | 0.09 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 4.00 | 0.45 | 3.35 | 1.90 | % | 0.47 | 0 | 0 | 4.74 | 0.78 | 0.12 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 4.50 | 0.58 | 1.14 | 0.86 | % | 0.19 | 0 | 0 | 1.10 | 0.70 | 0.14 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 5.00 | 0.34 | 2.64 | 1.49 | % | 0.30 | 0 | 0 | 2.07 | 0.62 | 0.15 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 5.50 | 0.12 | 0.54 | 0.33 | % | 0.06 | 0 | 0 | 0.61 | 0.55 | 0.16 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | 0.18 | -0.03 | -14.29% | 0.08 | 150 | 2 | 1.77 | 0.47 | 0.16 | -0.01 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.04 | 0.41 | 0.16 | -0.01 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.53 | 0.27 | 0.08 | % | 0.04 | 6 | 0 | 1.46 | 0.35 | 0.15 | -0.01 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 7.50 | 0.00 | 2.18 | 1.09 | 0.05 | -0.03 | -37.50% | 0.15 | 1 | 1 | 3.94 | 0.29 | 0.14 | -0.01 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.04 | % | 0.01 | 5 | 0 | 1.23 | 0.25 | 0.13 | -0.01 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 8.50 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 1.82 | 0.21 | 0.12 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.88 | 0.44 | % | 0.05 | 0 | 0 | 2.44 | 0.18 | 0.10 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.64 | 0.15 | 0.09 | -0.01 | 10/13/2026 3:59:57 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.20 | -0.01 | 0.02 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.46 | 0.23 | % | 0.09 | 0 | 0 | 2.87 | -0.04 | 0.04 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.47 | 0.24 | % | 0.08 | 0 | 0 | 2.35 | -0.08 | 0.06 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.12 | 0.56 | 0.09 | 0.00 | 0.00% | 0.16 | 0 | 10 | 3.24 | -0.14 | 0.09 | -0.01 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.89 | -0.22 | 0.12 | -0.01 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 4.50 | 0.11 | 0.21 | 0.16 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.30 | 0.14 | -0.01 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.67 | 0.34 | % | 0.07 | 0 | 0 | 1.08 | -0.38 | 0.15 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 5.50 | 0.44 | 2.80 | 1.62 | % | 0.29 | 0 | 0 | 2.09 | -0.46 | 0.16 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 6.00 | 0.78 | 1.25 | 1.02 | % | 0.17 | 0 | 0 | 1.01 | -0.53 | 0.16 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 6.50 | 0.70 | 2.05 | 1.38 | % | 0.21 | 0 | 0 | 1.62 | -0.59 | 0.16 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 7.00 | 1.15 | 2.90 | 2.03 | % | 0.29 | 0 | 0 | 2.27 | -0.65 | 0.15 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 7.50 | 2.03 | 3.60 | 2.82 | % | 0.38 | 0 | 0 | 2.69 | -0.71 | 0.14 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 8.00 | 2.30 | 4.85 | 3.58 | % | 0.45 | 0 | 0 | 3.88 | -0.75 | 0.13 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 8.50 | 2.80 | 5.45 | 4.13 | % | 0.49 | 0 | 0 | 4.14 | -0.79 | 0.12 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 9.00 | 3.30 | 5.95 | 4.63 | % | 0.51 | 0 | 0 | 4.25 | -0.82 | 0.10 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 9.50 | 3.80 | 6.45 | 5.13 | % | 0.54 | 0 | 0 | 4.35 | -0.85 | 0.09 | -0.01 | 10/13/2026 3:59:57 PM EST |