Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.28 as of 5/12/2026 7:58:51 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 | 4.05 | 4.65 | 4.35 | 4.15 | -0.12 | -2.81% | 4.35 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 1.50 | 3.55 | 4.10 | 3.83 | 3.68 | -0.21 | -5.40% | 2.55 | 16 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 2.00 | 3.05 | 3.65 | 3.35 | 3.20 | -0.33 | -9.35% | 1.68 | 11 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 2.50 | 2.59 | 3.05 | 2.82 | 2.77 | -0.35 | -11.22% | 1.13 | 2 | 5 | 8.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 3.00 | 2.17 | 2.53 | 2.35 | 2.34 | -0.11 | -4.49% | 0.78 | 10 | 113 | 6.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 3.50 | 1.68 | 2.09 | 1.89 | 1.96 | 0.00 | 0.00% | 0.54 | 0 | 27 | 5.56 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 4.00 | 1.22 | 1.48 | 1.35 | 1.38 | +0.10 | +7.82% | 0.34 | 16 | 12,831 | 3.36 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 4.50 | 0.78 | 1.01 | 0.90 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 399 | 2.62 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 5.00 | 0.37 | 0.52 | 0.45 | 0.41 | +0.05 | +13.89% | 0.09 | 10,141 | 43,763 | 1.68 | 0.93 | 0.85 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 5.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.02 | 3,174 | 2,801 | 0.73 | 0.34 | 1.10 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 6.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 600 | 7,921 | 1.02 | 0.05 | 0.27 | -0.01 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 681 | 1.22 | 0.00 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 967 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:41 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 862 | 2.81 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 4.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 115 | 4.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 3:59:41 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 566 | 3.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 3.50 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 16,203 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 388 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 499 | 3,814 | 0.90 | -0.07 | 0.85 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 5.50 | 0.16 | 0.24 | 0.20 | 0.26 | -0.04 | -13.34% | 0.04 | 10 | 1,883 | 0.47 | -0.66 | 1.10 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 6.00 | 0.53 | 0.71 | 0.62 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 2,241 | 1.26 | -0.95 | 0.27 | -0.01 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 6.50 | 0.90 | 1.23 | 1.07 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.00 | -1.00 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 7.00 | 1.41 | 1.78 | 1.60 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 7.50 | 1.98 | 2.28 | 2.13 | 2.12 | +0.14 | +7.08% | 0.28 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 8.00 | 2.38 | 2.80 | 2.59 | 2.64 | +0.27 | +11.40% | 0.32 | 1 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 8.50 | 2.85 | 3.30 | 3.08 | 3.16 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 9.00 | 3.50 | 3.70 | 3.60 | 3.53 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 9.50 | 3.80 | 4.40 | 4.10 | 4.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |