Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.66 as of 5/8/2026 11:34:39 AM 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 | 4.50 | 4.95 | 4.73 | 4.60 | 0.00 | 0.00% | 4.73 | 0 | 4 | 6.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:46 AM EST |
| 2.00 | 3.50 | 3.95 | 3.73 | 3.71 | % | 1.86 | 6 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:46 AM EST | |
| 3.00 | 2.70 | 2.91 | 2.81 | 2.29 | 0.00 | 0.00% | 0.94 | 0 | 36 | 1.71 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 11:58:46 AM EST |
| 4.00 | 1.30 | 1.95 | 1.63 | 1.69 | 0.00 | 0.00% | 0.41 | 0 | 115 | 0.97 | 0.94 | 0.08 | 0.00 | 5/7/2026 | 5/8/2026 11:58:46 AM EST |
| 5.00 | 0.88 | 1.02 | 0.95 | 0.93 | +0.04 | +4.50% | 0.19 | 29 | 1,324 | 0.63 | 0.75 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 11:58:46 AM EST |
| 6.00 | 0.37 | 0.40 | 0.39 | 0.36 | -0.03 | -7.70% | 0.07 | 541 | 876 | 0.67 | 0.44 | 0.32 | -0.01 | 5/8/2026 | 5/8/2026 11:58:46 AM EST |
| 7.00 | 0.13 | 0.18 | 0.16 | 0.17 | +0.02 | +13.34% | 0.02 | 4,157 | 6,507 | 0.68 | 0.22 | 0.22 | 0.00 | 5/8/2026 | 5/8/2026 11:58:46 AM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 817 | 0.81 | 0.11 | 0.13 | 0.00 | 5/7/2026 | 5/8/2026 11:58:46 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 5 | 46 | 0.84 | 0.05 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 11:58:46 AM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 18 | 84 | 1.01 | 0.02 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:58:46 AM 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 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:46 AM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:46 AM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.37 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 5/8/2026 11:58:46 AM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 11 | 8,296 | 0.70 | -0.06 | 0.08 | 0.00 | 5/8/2026 | 5/8/2026 11:58:46 AM EST |
| 5.00 | 0.14 | 0.19 | 0.17 | 0.23 | +0.02 | +9.53% | 0.03 | 5 | 4,339 | 0.64 | -0.25 | 0.25 | -0.01 | 5/8/2026 | 5/8/2026 11:58:46 AM EST |
| 6.00 | 0.60 | 0.65 | 0.63 | 0.83 | +0.13 | +18.58% | 0.10 | 1 | 283 | 0.64 | -0.56 | 0.32 | -0.01 | 5/8/2026 | 5/8/2026 11:58:46 AM EST |
| 7.00 | 1.33 | 1.76 | 1.55 | 1.50 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.83 | -0.78 | 0.22 | 0.00 | 5/7/2026 | 5/8/2026 11:58:46 AM EST |
| 8.00 | 2.22 | 2.90 | 2.56 | 2.59 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.63 | -0.89 | 0.13 | 0.00 | 5/7/2026 | 5/8/2026 11:58:46 AM EST |
| 9.00 | 3.15 | 3.75 | 3.45 | % | 0.38 | 0 | 0 | 1.64 | -0.95 | 0.07 | 0.00 | 5/8/2026 11:58:46 AM EST | |||
| 10.00 | 4.15 | 4.75 | 4.45 | 4.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.84 | -0.98 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 11:58:46 AM EST |