Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.73 as of 1/29/2026 8:31:54 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 | 4.30 | 5.20 | 4.75 | % | 4.75 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 2.00 | 3.35 | 4.20 | 3.78 | % | 1.89 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 3.00 | 2.50 | 4.05 | 3.28 | 2.65 | % | 1.09 | 2 | 0 | 4.36 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST | |
| 4.00 | 1.58 | 2.21 | 1.90 | % | 0.47 | 0 | 0 | 1.59 | 0.92 | 0.09 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 5.00 | 0.74 | 1.32 | 1.03 | 0.97 | -0.25 | -20.50% | 0.21 | 5 | 12 | 1.11 | 0.75 | 0.20 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 6.00 | 0.45 | 0.57 | 0.51 | 0.50 | -0.07 | -12.29% | 0.09 | 83 | 140 | 0.70 | 0.51 | 0.25 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 7.00 | 0.20 | 0.54 | 0.37 | 0.25 | -0.05 | -16.67% | 0.05 | 4 | 451 | 0.88 | 0.31 | 0.21 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 8.00 | 0.09 | 0.23 | 0.16 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.82 | 0.18 | 0.15 | 0.00 | 1/28/2026 | 1/29/2026 3:59:56 PM EST |
| 9.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 32 | 0.82 | 0.10 | 0.10 | 0.00 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.98 | 0.05 | 0.06 | 0.00 | 1/28/2026 | 1/29/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.16 | 0.02 | 0.03 | 0.00 | 1/21/2026 | 1/29/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.01 | 0.02 | 0.00 | 1/20/2026 | 1/29/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 1/29/2026 3:59:56 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 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.13 | 0.07 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.92 | -0.08 | 0.09 | 0.00 | 1/27/2026 | 1/29/2026 3:59:56 PM EST |
| 5.00 | 0.05 | 0.32 | 0.19 | 0.28 | +0.04 | +16.67% | 0.04 | 9 | 948 | 0.59 | -0.25 | 0.20 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 6.00 | 0.68 | 0.97 | 0.83 | 0.78 | +0.08 | +11.43% | 0.14 | 38 | 136 | 0.84 | -0.49 | 0.25 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 7.00 | 1.21 | 1.61 | 1.41 | 1.55 | +0.16 | +11.52% | 0.20 | 2 | 66 | 0.95 | -0.69 | 0.21 | -0.01 | 1/29/2026 | 1/29/2026 3:59:56 PM EST |
| 8.00 | 2.14 | 2.59 | 2.37 | 2.20 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.19 | -0.82 | 0.15 | 0.00 | 1/22/2026 | 1/29/2026 3:59:56 PM EST |
| 9.00 | 3.05 | 3.50 | 3.28 | % | 0.36 | 0 | 0 | 1.27 | -0.90 | 0.10 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 10.00 | 4.00 | 4.50 | 4.25 | 4.09 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.45 | -0.95 | 0.06 | 0.00 | 1/27/2026 | 1/29/2026 3:59:56 PM EST |
| 11.00 | 5.00 | 5.70 | 5.35 | % | 0.49 | 0 | 0 | 1.91 | -0.98 | 0.03 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 12.00 | 5.85 | 6.65 | 6.25 | % | 0.52 | 0 | 0 | 1.99 | -0.99 | 0.02 | 0.00 | 1/29/2026 3:59:56 PM EST | |||
| 13.00 | 7.00 | 7.65 | 7.33 | % | 0.56 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 1/29/2026 3:59:56 PM EST |