Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.10 as of 5/29/2026 4:51:33 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 | 5.65 | 6.10 | 5.88 | 5.90 | +0.50 | +9.26% | 11.76 | 27 | 211 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 1.00 | 5.10 | 5.70 | 5.40 | 5.42 | +0.34 | +6.70% | 5.40 | 16 | 109 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 1.50 | 4.60 | 5.20 | 4.90 | 5.04 | +0.49 | +10.77% | 3.27 | 21 | 206 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 2.00 | 4.05 | 6.45 | 5.25 | 4.30 | +0.20 | +4.88% | 2.62 | 2 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 2.50 | 3.60 | 4.50 | 4.05 | 3.80 | +0.05 | +1.34% | 1.62 | 2 | 5 | 9.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 3.00 | 3.30 | 3.50 | 3.40 | 3.47 | +0.30 | +9.47% | 1.13 | 5 | 4 | 4.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 3.50 | 2.66 | 3.15 | 2.91 | 3.00 | +0.59 | +24.49% | 0.83 | 3 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 4.00 | 2.08 | 2.90 | 2.49 | 2.21 | +0.29 | +15.11% | 0.62 | 2 | 21 | 5.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 4.50 | 1.78 | 2.10 | 1.94 | 1.97 | +0.55 | +38.74% | 0.43 | 7 | 25 | 2.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 5.00 | 1.19 | 1.81 | 1.50 | 1.45 | +0.34 | +30.64% | 0.30 | 13 | 70 | 3.10 | 0.98 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 5.50 | 0.89 | 1.15 | 1.02 | 0.92 | +0.37 | +67.28% | 0.19 | 134 | 1,516 | 0.98 | 0.89 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 6.00 | 0.36 | 0.58 | 0.47 | 0.53 | +0.26 | +96.30% | 0.08 | 353 | 1,518 | 1.04 | 0.72 | 0.42 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 6.50 | 0.18 | 0.32 | 0.25 | 0.21 | +0.13 | +162.50% | 0.04 | 4,510 | 750 | 0.83 | 0.48 | 0.49 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 7.00 | 0.07 | 0.11 | 0.09 | 0.08 | +0.05 | +166.67% | 0.01 | 333 | 547 | 0.80 | 0.27 | 0.39 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 11 | 0.82 | 0.14 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.01 | 16 | 94 | 2.00 | 0.05 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.29 | 0.02 | 0.06 | 0.00 | 5/5/2026 | 5/29/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.96 | 0.01 | 0.02 | 0.00 | 4/30/2026 | 5/29/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 131 | 4.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 1.17 | 0.59 | 0.14 | 0.00 | 0.00% | 0.20 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 9.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 24 | 4,211 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 501 | 1.21 | -0.02 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 5.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 56 | 317 | 1.09 | -0.11 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 6.00 | 0.07 | 0.19 | 0.13 | 0.11 | -0.11 | -50.00% | 0.02 | 10,168 | 244 | 0.83 | -0.28 | 0.42 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 6.50 | 0.10 | 0.53 | 0.32 | 0.33 | -0.21 | -38.89% | 0.05 | 137 | 21 | 1.32 | -0.52 | 0.49 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 7.00 | 0.64 | 0.83 | 0.74 | 0.77 | -0.20 | -20.62% | 0.11 | 123 | 12 | 1.07 | -0.73 | 0.39 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 7.50 | 0.83 | 1.93 | 1.38 | 1.16 | -0.25 | -17.73% | 0.18 | 4 | 2 | 3.42 | -0.86 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 8.00 | 1.41 | 1.96 | 1.69 | 1.68 | -0.31 | -15.58% | 0.21 | 2 | 1 | 2.39 | -0.95 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 8.50 | 1.90 | 2.42 | 2.16 | 3.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.56 | -0.98 | 0.06 | 0.00 | 5/11/2026 | 5/29/2026 4:00:03 PM EST |
| 9.00 | 2.35 | 2.95 | 2.65 | 2.85 | +0.08 | +2.89% | 0.29 | 1 | 3 | 2.93 | -0.99 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 9.50 | 2.85 | 4.25 | 3.55 | 3.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 10.00 | 3.40 | 3.75 | 3.58 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST |