Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.19 as of 2/18/2026 3:14:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.65 | 4.00 | 3.83 | 3.87 | +0.09 | +2.39% | 7.66 | 28 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 1.00 | 3.10 | 3.55 | 3.33 | 3.27 | +0.15 | +4.81% | 3.33 | 8 | 170 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 2.00 | 2.02 | 2.60 | 2.31 | 2.40 | +0.18 | +8.11% | 1.16 | 8 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 2.50 | 1.64 | 2.37 | 2.01 | 1.85 | +0.12 | +6.94% | 0.80 | 9 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 3.00 | 1.14 | 2.19 | 1.67 | 1.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 3.50 | 0.52 | 1.51 | 1.02 | 0.80 | +0.13 | +19.41% | 0.29 | 12 | 41 | 0.00 | 1.00 | 0.04 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 4.00 | 0.31 | 0.39 | 0.35 | 0.33 | -0.05 | -13.16% | 0.09 | 152 | 167 | 1.45 | 0.85 | 0.68 | -0.03 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 4.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.04 | +133.34% | 0.02 | 62,434 | 1,490 | 1.02 | 0.33 | 1.05 | -0.04 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 831 | 5,301 | 1.22 | 0.05 | 0.29 | -0.01 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 590 | 1.82 | 0.00 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,896 | 2.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 3.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,633 | 3.20 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,500 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.01 | 372 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST | |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.06 | +600.00% | 0.01 | 372 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.05 | -71.43% | 0.16 | 15 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.06 | -46.16% | 0.10 | 4 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.04 | 4 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 14 | 2.02 | 0.00 | 0.04 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 77 | 1,289 | 1.02 | -0.15 | 0.68 | -0.03 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 4.50 | 0.20 | 0.29 | 0.25 | 0.23 | -0.08 | -25.81% | 0.06 | 25 | 977 | 1.07 | -0.67 | 1.05 | -0.04 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 5.00 | 0.59 | 0.76 | 0.68 | 0.68 | -0.11 | -13.93% | 0.14 | 3 | 793 | 2.33 | -0.95 | 0.29 | -0.01 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 5.50 | 1.01 | 1.43 | 1.22 | 1.19 | -0.08 | -6.30% | 0.22 | 174 | 4,232 | 4.87 | -1.00 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 6.00 | 1.51 | 1.97 | 1.74 | 1.73 | -0.14 | -7.49% | 0.29 | 137 | 5,511 | 6.05 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 6.50 | 2.07 | 2.70 | 2.39 | 2.17 | -0.19 | -8.06% | 0.37 | 47 | 2 | 8.76 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 7.00 | 2.59 | 2.91 | 2.75 | 2.61 | -0.14 | -5.10% | 0.39 | 62 | 772 | 6.82 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 7.50 | 2.90 | 4.80 | 3.85 | 3.20 | -0.26 | -7.52% | 0.51 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 8.00 | 3.30 | 4.25 | 3.78 | 3.65 | -0.75 | -17.05% | 0.47 | 1 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 8.50 | 3.85 | 5.90 | 4.88 | 4.16 | -0.39 | -8.58% | 0.57 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 9.00 | 4.30 | 6.75 | 5.53 | 4.54 | -0.30 | -6.20% | 0.61 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 9.50 | 4.35 | 7.25 | 5.80 | 5.20 | -0.21 | -3.89% | 0.61 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 10.00 | 5.40 | 6.85 | 6.13 | 5.67 | -0.23 | -3.90% | 0.61 | 6 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 10.50 | 5.95 | 8.25 | 7.10 | 6.65 | -0.67 | -9.16% | 0.68 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 11.00 | 6.50 | 7.20 | 6.85 | 6.85 | -0.15 | -2.15% | 0.62 | 28 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 11.50 | 6.90 | 7.65 | 7.28 | 7.20 | -0.99 | -12.09% | 0.63 | 4 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 12.00 | 7.40 | 9.75 | 8.58 | 8.51 | -0.24 | -2.75% | 0.71 | 7 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 13.00 | 8.10 | 10.75 | 9.43 | 9.36 | 0.00 | 0.00% | 0.73 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |