Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.45 as of 5/1/2026 3:16:54 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 | 2.33 | 6.40 | 4.37 | % | 4.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 1.50 | 3.45 | 5.90 | 4.68 | 3.95 | % | 3.12 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 2.00 | 2.96 | 5.40 | 4.18 | 3.50 | -0.20 | -5.41% | 2.09 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 2.50 | 2.56 | 3.30 | 2.93 | 2.98 | % | 1.17 | 2 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 3.00 | 2.00 | 3.50 | 2.75 | % | 0.92 | 0 | 0 | 4.12 | 0.99 | 0.02 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 3.50 | 1.39 | 2.65 | 2.02 | % | 0.58 | 0 | 0 | 2.67 | 0.95 | 0.06 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 2.36 | 1.18 | % | 0.29 | 0 | 0 | 2.57 | 0.89 | 0.13 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 4.50 | 0.73 | 1.39 | 1.06 | % | 0.24 | 0 | 0 | 1.32 | 0.78 | 0.19 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 5.00 | 0.74 | 0.87 | 0.81 | % | 0.16 | 0 | 0 | 0.85 | 0.66 | 0.24 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 5.50 | 0.50 | 0.66 | 0.58 | 0.53 | -0.49 | -48.04% | 0.11 | 27 | 2 | 0.87 | 0.53 | 0.26 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 6.00 | 0.33 | 0.41 | 0.37 | 0.39 | % | 0.06 | 3 | 0 | 0.82 | 0.41 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 6.50 | 0.22 | 0.32 | 0.27 | % | 0.04 | 0 | 0 | 0.86 | 0.31 | 0.23 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 7.00 | 0.11 | 0.26 | 0.19 | 0.19 | % | 0.03 | 1 | 0 | 0.86 | 0.23 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 7.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.98 | 0.16 | 0.16 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.91 | 0.13 | 0.13 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 8.50 | 0.05 | 0.38 | 0.22 | % | 0.03 | 0 | 0 | 1.21 | 0.09 | 0.10 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.31 | 0.16 | 0.09 | % | 0.02 | 3 | 0 | 1.56 | 0.05 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 9.50 | 0.02 | 0.47 | 0.25 | % | 0.03 | 0 | 0 | 1.38 | 0.04 | 0.06 | 0.00 | 5/1/2026 4:00:07 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 1.13 | 0.57 | % | 0.38 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.81 | 0.41 | % | 0.20 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.81 | 0.41 | % | 0.16 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.81 | 0.41 | % | 0.14 | 0 | 0 | 3.36 | -0.01 | 0.02 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.92 | 0.46 | % | 0.13 | 0 | 0 | 3.01 | -0.05 | 0.06 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 0.73 | -0.11 | 0.13 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 4.50 | 0.17 | 0.23 | 0.20 | 0.22 | % | 0.04 | 3 | 0 | 0.80 | -0.22 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 5.00 | 0.35 | 0.42 | 0.39 | 0.41 | % | 0.08 | 1 | 0 | 0.80 | -0.34 | 0.24 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 5.50 | 0.61 | 0.74 | 0.68 | 0.65 | % | 0.12 | 1 | 0 | 0.84 | -0.47 | 0.26 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 6.00 | 0.93 | 1.06 | 1.00 | % | 0.17 | 0 | 0 | 0.84 | -0.59 | 0.25 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 6.50 | 1.27 | 1.47 | 1.37 | % | 0.21 | 0 | 0 | 0.84 | -0.69 | 0.23 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 7.00 | 1.71 | 1.90 | 1.81 | % | 0.26 | 0 | 0 | 0.88 | -0.77 | 0.19 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 7.50 | 0.23 | 3.25 | 1.74 | % | 0.23 | 0 | 0 | 2.43 | -0.84 | 0.16 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 8.00 | 1.31 | 3.65 | 2.48 | % | 0.31 | 0 | 0 | 2.43 | -0.87 | 0.13 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 8.50 | 1.15 | 5.00 | 3.08 | % | 0.36 | 0 | 0 | 3.73 | -0.91 | 0.10 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 9.00 | 3.05 | 4.45 | 3.75 | % | 0.42 | 0 | 0 | 2.39 | -0.95 | 0.07 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 9.50 | 3.50 | 5.10 | 4.30 | % | 0.45 | 0 | 0 | 2.70 | -0.96 | 0.06 | 0.00 | 5/1/2026 4:00:07 PM EST |