Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.39 as of 5/12/2026 9:44:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 6.00 | 4.95 | 4.30 | -1.00 | -18.87% | 4.95 | 208 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 1.50 | 3.45 | 5.45 | 4.45 | 3.90 | -0.90 | -18.75% | 2.97 | 190 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 2.00 | 3.10 | 4.40 | 3.75 | 3.30 | % | 1.88 | 148 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 2.50 | 2.25 | 4.95 | 3.60 | 3.20 | 0.00 | 0.00% | 1.44 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:41 PM EST |
| 3.00 | 1.79 | 3.50 | 2.65 | 2.71 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.00 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/12/2026 3:59:41 PM EST |
| 3.50 | 1.25 | 2.53 | 1.89 | % | 0.54 | 0 | 0 | 2.35 | 0.98 | 0.04 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 4.00 | 0.75 | 1.95 | 1.35 | 1.44 | % | 0.34 | 1 | 0 | 1.76 | 0.92 | 0.12 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 4.50 | 1.00 | 1.50 | 1.25 | % | 0.28 | 0 | 0 | 1.04 | 0.82 | 0.22 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 5.00 | 0.59 | 0.81 | 0.70 | 0.66 | % | 0.14 | 1 | 0 | 0.67 | 0.67 | 0.30 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 5.50 | 0.35 | 0.56 | 0.46 | 0.42 | -0.49 | -53.85% | 0.08 | 23 | 26 | 0.67 | 0.51 | 0.33 | -0.01 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 6.00 | 0.15 | 0.34 | 0.25 | 0.25 | % | 0.04 | 4 | 0 | 0.62 | 0.36 | 0.30 | -0.01 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 6.50 | 0.11 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.64 | 0.24 | 0.25 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 7.00 | 0.00 | 0.26 | 0.13 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.97 | 0.15 | 0.19 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 7.50 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 1.19 | 0.09 | 0.13 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 8.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | 0.05 | 0.09 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 8.50 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 2.22 | 0.03 | 0.05 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 9.00 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 2.32 | 0.02 | 0.03 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 9.50 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 2.42 | 0.01 | 0.02 | 0.00 | 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 1.50 | 0.00 | 1.06 | 0.53 | % | 0.35 | 0 | 0 | 7.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.87 | 0.44 | % | 0.22 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.87 | 0.44 | % | 0.15 | 0 | 0 | 3.38 | 0.00 | 0.01 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.55 | -0.02 | 0.04 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.07 | -0.08 | 0.12 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 4.50 | 0.03 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 551 | 0.58 | -0.18 | 0.22 | 0.00 | 5/8/2026 | 5/12/2026 3:59:41 PM EST |
| 5.00 | 0.18 | 0.39 | 0.29 | % | 0.06 | 0 | 0 | 0.62 | -0.33 | 0.30 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 5.50 | 0.43 | 0.70 | 0.57 | 0.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.49 | 0.33 | -0.01 | 5/8/2026 | 5/12/2026 3:59:41 PM EST |
| 6.00 | 0.76 | 1.01 | 0.89 | % | 0.15 | 0 | 0 | 0.65 | -0.64 | 0.30 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 6.50 | 1.11 | 1.45 | 1.28 | % | 0.20 | 0 | 0 | 0.94 | -0.76 | 0.25 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 7.00 | 0.34 | 2.50 | 1.42 | % | 0.20 | 0 | 0 | 1.85 | -0.85 | 0.19 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 7.50 | 1.61 | 2.86 | 2.24 | % | 0.30 | 0 | 0 | 1.81 | -0.91 | 0.13 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 8.00 | 1.30 | 3.65 | 2.48 | % | 0.31 | 0 | 0 | 2.33 | -0.95 | 0.09 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 8.50 | 1.98 | 4.25 | 3.12 | % | 0.37 | 0 | 0 | 2.59 | -0.97 | 0.05 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 9.00 | 3.05 | 4.85 | 3.95 | % | 0.44 | 0 | 0 | 2.83 | -0.98 | 0.03 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 9.50 | 3.65 | 5.90 | 4.78 | % | 0.50 | 0 | 0 | 3.67 | -0.99 | 0.02 | 0.00 | 5/12/2026 3:59:41 PM EST |