Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.34 as of 6/3/2026 2:58:14 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 | 3.95 | 6.35 | 5.15 | 5.40 | 0.00 | 0.00% | 5.15 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 2.00 | 3.75 | 4.80 | 4.28 | 3.90 | 0.00 | 0.00% | 2.14 | 0 | 183 | 5.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 2:59:02 PM EST |
| 3.00 | 2.25 | 3.80 | 3.03 | 3.45 | 0.00 | 0.00% | 1.01 | 0 | 159 | 3.46 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 4.00 | 1.89 | 2.50 | 2.20 | 2.38 | 0.00 | 0.00% | 0.55 | 0 | 19,051 | 1.87 | 0.96 | 0.06 | 0.00 | 6/1/2026 | 6/3/2026 2:59:02 PM EST |
| 5.00 | 1.08 | 1.39 | 1.24 | 1.16 | -0.38 | -24.68% | 0.25 | 41 | 44,367 | 0.75 | 0.81 | 0.19 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 6.00 | 0.51 | 0.60 | 0.56 | 0.57 | -0.21 | -26.93% | 0.09 | 29 | 35,889 | 0.67 | 0.55 | 0.28 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 7.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.09 | -25.72% | 0.04 | 2,853 | 16,595 | 0.72 | 0.31 | 0.24 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 8.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.04 | -23.53% | 0.02 | 55 | 32,310 | 0.76 | 0.18 | 0.16 | 0.00 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 9.00 | 0.04 | 0.29 | 0.17 | 0.07 | +0.05 | +250.00% | 0.02 | 125 | 8,068 | 0.83 | 0.10 | 0.10 | 0.00 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 10.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 1,018 | 24,573 | 0.85 | 0.06 | 0.07 | 0.00 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.23 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/3/2026 2:59:02 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.20 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/3/2026 2:59:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 431 | 2.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 2:59:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/3/2026 2:59:02 PM EST |
| 15.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,204 | 2.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,775 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 2:59:02 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 | 0.75 | 0.38 | % | 0.38 | 0 | 6 | 9.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/3/2026 2:59:02 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,970 | 1.17 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 6/3/2026 2:59:02 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 15,771 | 1.26 | -0.04 | 0.06 | 0.00 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 5.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.02 | +16.67% | 0.03 | 2,104 | 29,461 | 0.68 | -0.19 | 0.19 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 6.00 | 0.49 | 0.55 | 0.52 | 0.57 | +0.17 | +42.50% | 0.09 | 184 | 1,381 | 0.69 | -0.45 | 0.28 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 7.00 | 1.14 | 1.26 | 1.20 | 1.18 | +0.27 | +29.67% | 0.17 | 4 | 2,075 | 0.73 | -0.69 | 0.24 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 8.00 | 1.69 | 2.40 | 2.05 | 2.10 | +0.34 | +19.32% | 0.26 | 6 | 192 | 0.92 | -0.82 | 0.16 | 0.00 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 9.00 | 2.02 | 4.10 | 3.06 | 2.68 | 0.00 | 0.00% | 0.34 | 0 | 96 | 2.34 | -0.90 | 0.10 | 0.00 | 5/29/2026 | 6/3/2026 2:59:02 PM EST |
| 10.00 | 2.84 | 4.50 | 3.67 | 4.85 | 0.00 | 0.00% | 0.37 | 0 | 63 | 1.78 | -0.94 | 0.07 | 0.00 | 5/15/2026 | 6/3/2026 2:59:02 PM EST |
| 11.00 | 3.35 | 6.20 | 4.78 | 5.57 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.85 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 6/3/2026 2:59:02 PM EST |
| 12.00 | 4.55 | 7.10 | 5.83 | 5.58 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.89 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 13.00 | 5.55 | 8.10 | 6.83 | 7.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 2:59:02 PM EST |
| 14.00 | 6.35 | 9.20 | 7.78 | % | 0.56 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 15.00 | 7.55 | 10.10 | 8.83 | 9.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 2:59:02 PM EST |
| 20.00 | 12.35 | 15.20 | 13.78 | 13.95 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 2:59:02 PM EST |