Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.44 as of 6/24/2026 2:57:10 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 | 4.55 | 4.90 | 4.73 | 4.65 | +0.10 | +2.20% | 4.73 | 1 | 163 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 1.50 | 4.05 | 4.40 | 4.23 | 4.25 | +0.20 | +4.94% | 2.82 | 4 | 459 | 8.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 2.00 | 2.88 | 3.75 | 3.32 | 3.66 | +0.35 | +10.58% | 1.66 | 2 | 61 | 5.37 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 2.50 | 2.35 | 3.55 | 2.95 | 2.90 | 0.00 | 0.00% | 1.18 | 0 | 32 | 6.78 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 3.00 | 2.00 | 3.20 | 2.60 | 2.90 | 0.00 | 0.00% | 0.87 | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 2:58:57 PM EST |
| 3.50 | 1.55 | 2.41 | 1.98 | 2.16 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 2:58:57 PM EST |
| 4.00 | 1.05 | 1.88 | 1.47 | 1.67 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 4.50 | 0.55 | 1.43 | 0.99 | 1.04 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.42 | 0.99 | 0.06 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 5.00 | 0.10 | 0.92 | 0.51 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.71 | 0.88 | 0.33 | -0.01 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 5.50 | 0.32 | 0.37 | 0.35 | 0.31 | +0.11 | +55.00% | 0.06 | 46 | 202 | 0.65 | 0.63 | 0.70 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 6.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.04 | +66.67% | 0.02 | 266 | 3,248 | 0.68 | 0.29 | 0.60 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 80 | 507 | 0.75 | 0.11 | 0.31 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.80 | 0.03 | 0.11 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.31 | 0.01 | 0.03 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 8.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 339 | 4.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:58:57 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 2:58:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 2:58:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 2:58:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 10.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 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 | 0.03 | +0.02 | +200.00% | 0.03 | 73 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 1.50 | 0.00 | 0.08 | 0.04 | 0.06 | % | 0.03 | 72 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST | |
| 2.00 | 0.00 | 0.11 | 0.06 | % | 0.03 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:58:57 PM EST |
| 3.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 2:58:57 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 23 | 2.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 2:58:57 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.56 | -0.01 | 0.06 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 50 | 119 | 0.79 | -0.12 | 0.33 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 5.50 | 0.11 | 0.16 | 0.14 | 0.12 | -0.13 | -52.00% | 0.03 | 5,003 | 105 | 0.65 | -0.37 | 0.70 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 6.00 | 0.38 | 0.43 | 0.41 | 0.56 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.68 | -0.71 | 0.60 | -0.01 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 6.50 | 0.69 | 0.92 | 0.81 | 0.80 | -0.23 | -22.33% | 0.12 | 5 | 5 | 0.97 | -0.89 | 0.31 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 7.00 | 1.12 | 1.60 | 1.36 | 1.54 | +0.28 | +22.23% | 0.19 | 1 | 3 | 1.97 | -0.97 | 0.11 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 7.50 | 1.61 | 1.97 | 1.79 | 1.87 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.75 | -0.99 | 0.03 | 0.00 | 6/15/2026 | 6/24/2026 2:58:57 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 2.12 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 2:58:57 PM EST |
| 8.50 | 2.50 | 3.70 | 3.10 | 3.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 2:58:57 PM EST |
| 9.00 | 3.10 | 3.45 | 3.28 | 3.36 | -0.30 | -8.20% | 0.36 | 3 | 5 | 2.32 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 9.50 | 3.50 | 4.70 | 4.10 | 3.97 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 10.50 | 4.50 | 5.70 | 5.10 | 4.72 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 2:58:57 PM EST |