Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.32 as of 5/19/2026 4:40:29 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 | 4.60 | 5.00 | 4.80 | 4.70 | -0.20 | -4.09% | 9.60 | 2 | 2,686 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 1.00 | 4.10 | 4.50 | 4.30 | 4.21 | -0.09 | -2.10% | 4.30 | 5 | 328 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 1.50 | 3.25 | 4.30 | 3.78 | 3.77 | 0.00 | 0.00% | 2.52 | 0 | 189 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 2.00 | 2.75 | 3.90 | 3.33 | 3.35 | 0.00 | 0.00% | 1.67 | 0 | 68 | 9.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 2.50 | 2.25 | 3.40 | 2.83 | 2.70 | 0.00 | 0.00% | 1.13 | 0 | 15 | 7.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 3.00 | 1.95 | 2.70 | 2.33 | 2.40 | 0.00 | 0.00% | 0.78 | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 3:59:53 PM EST |
| 3.50 | 1.51 | 2.20 | 1.86 | 1.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/19/2026 3:59:53 PM EST |
| 4.00 | 0.95 | 1.70 | 1.33 | 1.27 | 0.00 | 0.00% | 0.33 | 0 | 28 | 3.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:53 PM EST |
| 4.50 | 0.39 | 1.46 | 0.93 | 0.80 | -0.18 | -18.37% | 0.21 | 1 | 22 | 3.48 | 0.91 | 0.37 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 5.00 | 0.16 | 0.46 | 0.31 | 0.35 | -0.08 | -18.61% | 0.06 | 22 | 82 | 1.11 | 0.64 | 0.64 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 5.50 | 0.09 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 0.02 | 46 | 2,979 | 0.69 | 0.33 | 0.57 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 6.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 13 | 1,929 | 0.74 | 0.14 | 0.33 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.03 | 0.05 | 0.14 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,416 | 1.33 | 0.01 | 0.04 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,057 | 1.28 | 0.00 | 0.02 | 0.00 | 5/11/2026 | 5/19/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 132 | 4.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.35 | 0.18 | 0.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 3:59:53 PM EST |
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 21 | 6.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.05 | -41.67% | 0.01 | 1 | 25 | 1.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 144 | 1.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 85 | 0.74 | -0.09 | 0.37 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 5.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.03 | 7,472 | 264 | 0.62 | -0.36 | 0.64 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 5.50 | 0.36 | 0.61 | 0.49 | 0.40 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.78 | -0.67 | 0.57 | -0.01 | 5/15/2026 | 5/19/2026 3:59:53 PM EST |
| 6.00 | 0.55 | 1.30 | 0.93 | 0.89 | +0.08 | +9.88% | 0.15 | 92 | 25 | 2.22 | -0.85 | 0.33 | -0.01 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 6.50 | 0.92 | 1.55 | 1.24 | 1.35 | +0.11 | +8.88% | 0.19 | 93 | 6 | 1.78 | -0.95 | 0.14 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 7.00 | 1.55 | 2.24 | 1.90 | 1.81 | +0.06 | +3.43% | 0.27 | 1 | 1 | 2.73 | -0.99 | 0.04 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 7.50 | 1.94 | 2.44 | 2.19 | 2.33 | +0.14 | +6.40% | 0.29 | 10 | 1 | 1.84 | -1.00 | 0.02 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 8.00 | 2.57 | 3.05 | 2.81 | 3.03 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.57 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 3:59:53 PM EST |
| 8.50 | 3.05 | 3.45 | 3.25 | 3.26 | +0.14 | +4.49% | 0.38 | 1 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 9.00 | 3.45 | 4.25 | 3.85 | 3.87 | +0.06 | +1.58% | 0.43 | 1 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:53 PM EST |
| 9.50 | 3.60 | 4.80 | 4.20 | 3.81 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 3:59:53 PM EST |
| 10.00 | 4.10 | 5.30 | 4.70 | % | 0.47 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:53 PM EST |