Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.77 as of 6/29/2026 8:47:41 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 | 5.40 | 4.98 | 4.85 | 0.00 | 0.00% | 4.98 | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 1.50 | 4.10 | 4.60 | 4.35 | 4.30 | +0.25 | +6.18% | 2.90 | 2 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 2.00 | 3.45 | 3.95 | 3.70 | 3.74 | +0.34 | +10.00% | 1.85 | 1 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 2.50 | 2.70 | 5.20 | 3.95 | 3.25 | +0.39 | +13.64% | 1.58 | 3 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 3.00 | 2.42 | 2.92 | 2.67 | 2.72 | -0.12 | -4.23% | 0.89 | 2 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 3.50 | 1.96 | 4.30 | 3.13 | 2.19 | 0.00 | 0.00% | 0.89 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:57 PM EST |
| 4.00 | 1.47 | 2.55 | 2.01 | 1.93 | 0.00 | 0.00% | 0.50 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 4.50 | 0.98 | 1.93 | 1.46 | 1.19 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.37 | 0.99 | 0.04 | 0.00 | 6/12/2026 | 6/29/2026 3:59:57 PM EST |
| 5.00 | 0.46 | 1.07 | 0.77 | 0.79 | +0.24 | +43.64% | 0.15 | 1 | 15 | 1.57 | 0.94 | 0.22 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 5.50 | 0.19 | 0.47 | 0.33 | 0.46 | +0.05 | +12.20% | 0.06 | 9 | 106 | 0.74 | 0.74 | 0.56 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 6.00 | 0.11 | 0.19 | 0.15 | 0.14 | -0.02 | -12.50% | 0.02 | 424 | 305 | 0.54 | 0.42 | 0.65 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.01 | 37 | 384 | 0.69 | 0.17 | 0.40 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.96 | 0.06 | 0.17 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.01 | 0.05 | 0.00 | 6/12/2026 | 6/29/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.02 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/29/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 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 | 0.02 | % | 0.03 | 131 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 2.12 | 1.06 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.07 | -50.00% | 0.04 | 3 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 2 | 31 | 1.87 | -0.01 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.34 | 0.17 | 0.07 | -0.02 | -22.23% | 0.03 | 2 | 70 | 1.80 | -0.06 | 0.22 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 5.50 | 0.09 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.03 | 2,506 | 416 | 0.72 | -0.26 | 0.56 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 0.49 | 0.30 | 0.38 | -0.09 | -19.15% | 0.05 | 3 | 593 | 0.95 | -0.58 | 0.65 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 6.50 | 0.55 | 1.35 | 0.95 | 0.84 | -0.10 | -10.64% | 0.15 | 8 | 11 | 2.30 | -0.83 | 0.40 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 7.00 | 0.98 | 1.80 | 1.39 | 1.37 | % | 0.20 | 6 | 0 | 2.54 | -0.94 | 0.17 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 7.50 | 1.59 | 2.47 | 2.03 | 1.78 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.30 | -0.99 | 0.05 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 8.00 | 2.01 | 2.90 | 2.46 | 2.30 | -0.32 | -12.22% | 0.31 | 2 | 4 | 3.40 | -1.00 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 8.50 | 2.40 | 3.30 | 2.85 | 2.98 | +0.14 | +4.93% | 0.34 | 2 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 9.00 | 3.05 | 3.65 | 3.35 | 3.25 | -0.14 | -4.13% | 0.37 | 2 | 4 | 3.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 9.50 | 3.55 | 4.60 | 4.08 | 4.14 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.62 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 10.00 | 4.05 | 5.20 | 4.63 | 4.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 10.50 | 4.15 | 5.50 | 4.83 | % | 0.46 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST |