Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.73 as of 1/30/2026 3:44:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.05 | 4.45 | 3.75 | 4.80 | 0.00 | 0.00% | 1.88 | 0 | 50 | 9.21 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 2.50 | 2.55 | 4.35 | 3.45 | 3.17 | % | 1.38 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 3.00 | 2.05 | 3.45 | 2.75 | % | 0.92 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.50 | 1.80 | 2.75 | 2.28 | % | 0.65 | 0 | 0 | 3.60 | 1.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 1.30 | 2.25 | 1.78 | % | 0.45 | 0 | 0 | 2.91 | 0.98 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.50 | 0.86 | 1.46 | 1.16 | 1.16 | -0.24 | -17.15% | 0.26 | 49 | 536 | 1.72 | 0.88 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.74 | 0.83 | 0.79 | 0.71 | -0.25 | -26.05% | 0.16 | 6 | 1 | 0.96 | 0.78 | 0.32 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.44 | 0.54 | 0.49 | 0.44 | -0.18 | -29.04% | 0.09 | 5 | 1 | 0.99 | 0.58 | 0.42 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.28 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 0.05 | 6,810 | 1,688 | 1.04 | 0.40 | 0.37 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 0.17 | 0.22 | 0.20 | 0.17 | -0.01 | -5.56% | 0.03 | 282 | 257 | 1.11 | 0.27 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.07 | -36.85% | 0.02 | 3 | 568 | 1.13 | 0.19 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.05 | 0.12 | 0.09 | 0.11 | +0.02 | +22.23% | 0.01 | 2 | 1,539 | 1.12 | 0.14 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.28 | 0.09 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 0.02 | 0.15 | 0.09 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 23 | 1.49 | 0.06 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 75 | 3.22 | 0.01 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.59 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 293 | 2.06 | 0.00 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 100 | 4.16 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.36 | 0.18 | % | 0.09 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.36 | 0.18 | % | 0.06 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 4.71 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.89 | -0.02 | 0.05 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.96 | -0.12 | 0.17 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.08 | +80.00% | 0.04 | 3 | 39 | 1.00 | -0.22 | 0.32 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.35 | 0.40 | 0.38 | 0.38 | +0.05 | +15.16% | 0.07 | 91 | 125 | 1.01 | -0.42 | 0.42 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.64 | 0.74 | 0.69 | 0.75 | +0.14 | +22.96% | 0.11 | 7 | 402 | 1.05 | -0.60 | 0.37 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 1.04 | 1.13 | 1.09 | 1.14 | +0.26 | +29.55% | 0.17 | 20 | 126 | 1.10 | -0.73 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 1.25 | 1.90 | 1.58 | 1.38 | 0.00 | 0.00% | 0.23 | 0 | 118 | 1.95 | -0.81 | 0.22 | -0.01 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 1.75 | 2.35 | 2.05 | 1.74 | 0.00 | 0.00% | 0.27 | 0 | 108 | 2.07 | -0.86 | 0.16 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 2.25 | 3.05 | 2.65 | 2.08 | 0.00 | 0.00% | 0.33 | 0 | 93 | 2.43 | -0.91 | 0.12 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 2.75 | 4.10 | 3.43 | 3.06 | +0.31 | +11.28% | 0.40 | 2 | 5 | 4.55 | -0.94 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 3.25 | 4.75 | 4.00 | 3.60 | % | 0.44 | 2 | 0 | 5.10 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 9.50 | 3.75 | 5.65 | 4.70 | % | 0.49 | 0 | 0 | 3.39 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 3.75 | 6.15 | 4.95 | 3.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.55 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 4.25 | 6.20 | 5.23 | % | 0.50 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 4.80 | 7.20 | 6.00 | % | 0.55 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 11.50 | 5.15 | 8.05 | 6.60 | 5.58 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 5.65 | 7.10 | 6.38 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 10 | 4.49 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 6.65 | 9.50 | 8.08 | 7.03 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |