Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.33 as of 11/4/2026 8:46:28 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 | 4.25 | 4.70 | 4.48 | 4.30 | 0.00 | 0.00% | 4.48 | 0 | 6 | 4.99 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 2.00 | 3.25 | 3.70 | 3.48 | 3.30 | 0.00 | 0.00% | 1.74 | 0 | 5 | 2.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 3.00 | 2.20 | 2.76 | 2.48 | % | 0.83 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 4.00 | 1.38 | 1.69 | 1.54 | 1.37 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.22 | 0.92 | 0.13 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 5.00 | 0.63 | 0.81 | 0.72 | 0.84 | +0.18 | +27.28% | 0.14 | 4 | 23 | 0.66 | 0.68 | 0.29 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 6.00 | 0.26 | 0.31 | 0.29 | 0.31 | +0.07 | +29.17% | 0.05 | 99 | 653 | 0.67 | 0.37 | 0.30 | -0.01 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 7.00 | 0.07 | 0.12 | 0.10 | 0.13 | +0.05 | +62.50% | 0.01 | 2,513 | 897 | 0.66 | 0.16 | 0.19 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 40 | 0.65 | 0.06 | 0.10 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.04 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.27 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 11/4/2026 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:57 PM EST |
| 4.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.02 | -33.34% | 0.02 | 47 | 63 | 0.73 | -0.08 | 0.13 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 5.00 | 0.26 | 0.38 | 0.32 | 0.32 | -0.03 | -8.58% | 0.06 | 2,703 | 254 | 0.70 | -0.32 | 0.29 | 0.00 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 6.00 | 0.69 | 0.99 | 0.84 | 1.07 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.62 | -0.63 | 0.30 | -0.01 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 7.00 | 1.44 | 1.77 | 1.61 | % | 0.23 | 0 | 0 | 0.86 | -0.84 | 0.19 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 8.00 | 2.35 | 2.74 | 2.55 | % | 0.32 | 0 | 0 | 1.05 | -0.94 | 0.10 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 9.00 | 3.25 | 3.85 | 3.55 | % | 0.39 | 0 | 0 | 1.46 | -0.98 | 0.04 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 10.00 | 4.25 | 4.80 | 4.53 | % | 0.45 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:57 PM EST |