Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.60 as of 6/18/2026 5:54:43 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 | 4.20 | 6.70 | 5.45 | 4.38 | -0.37 | -7.79% | 5.45 | 2 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 1.50 | 3.75 | 4.45 | 4.10 | 3.95 | -0.30 | -7.06% | 2.73 | 2 | 65 | 8.22 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 2.00 | 3.30 | 5.70 | 4.50 | 3.85 | 0.00 | 0.00% | 2.25 | 0 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 2.50 | 2.91 | 4.60 | 3.76 | 3.15 | +0.02 | +0.64% | 1.50 | 3 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 3.00 | 2.00 | 3.80 | 2.90 | 2.72 | -0.11 | -3.89% | 0.97 | 1 | 14 | 9.42 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 3.50 | 1.75 | 2.65 | 2.20 | 2.40 | 0.00 | 0.00% | 0.63 | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:59 PM EST |
| 4.00 | 1.28 | 3.65 | 2.47 | 1.54 | -0.12 | -7.23% | 0.62 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 4.50 | 0.76 | 3.25 | 2.01 | 1.25 | 0.00 | 0.00% | 0.45 | 0 | 11 | 9.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 5.00 | 0.20 | 1.18 | 0.69 | 0.69 | -0.03 | -4.17% | 0.14 | 18 | 54 | 2.43 | 1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 5.50 | 0.11 | 0.53 | 0.32 | 0.33 | +0.06 | +22.23% | 0.06 | 73 | 378 | 1.23 | 0.73 | 0.78 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 6.00 | 0.07 | 0.17 | 0.12 | 0.11 | +0.02 | +22.23% | 0.02 | 662 | 751 | 0.65 | 0.32 | 0.72 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 614 | 0.66 | 0.10 | 0.31 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 81 | 0.87 | 0.01 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.38 | 0.19 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 135 | 2.69 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 336 | 2.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 8.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.21 | 0.11 | 0.17 | % | 0.01 | 1 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.02 | 2 | 101 | 3.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.02 | 47 | 84 | 3.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.20 | +666.67% | 0.03 | 1 | 21 | 2.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 618 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 5.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 26 | 67 | 1.23 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 5.50 | 0.04 | 0.12 | 0.08 | 0.12 | -0.06 | -33.34% | 0.01 | 5,063 | 79 | 0.51 | -0.27 | 0.78 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 6.00 | 0.16 | 0.64 | 0.40 | 0.38 | -0.12 | -24.00% | 0.07 | 112 | 341 | 1.55 | -0.68 | 0.72 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 6.50 | 0.25 | 1.55 | 0.90 | 0.87 | +0.02 | +2.36% | 0.14 | 7 | 64 | 3.12 | -0.90 | 0.31 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 7.00 | 1.05 | 2.18 | 1.62 | 1.49 | +0.19 | +14.62% | 0.23 | 6 | 65 | 3.92 | -0.99 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 7.50 | 1.55 | 2.49 | 2.02 | 1.93 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.72 | -1.00 | 0.01 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 8.00 | 2.04 | 4.35 | 3.20 | 2.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 8.50 | 2.30 | 3.65 | 2.98 | 2.99 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.80 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 9.00 | 2.80 | 4.45 | 3.63 | 3.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 9.50 | 3.35 | 5.85 | 4.60 | 3.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 10.00 | 3.80 | 5.45 | 4.63 | % | 0.46 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 10.50 | 4.30 | 5.90 | 5.10 | 4.39 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |