Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.59 as of 2/2/2026 11:55:13 AM 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 | 4.05 | 5.35 | 4.70 | 5.55 | 0.00 | 0.00% | 4.70 | 0 | 4 | 3.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 2/2/2026 3:59:52 PM EST |
| 2.00 | 3.20 | 4.40 | 3.80 | 3.95 | 0.00 | 0.00% | 1.90 | 0 | 2 | 2.24 | 0.99 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 3:59:52 PM EST |
| 3.00 | 2.57 | 3.10 | 2.84 | 3.44 | 0.00 | 0.00% | 0.95 | 0 | 301 | 1.09 | 0.95 | 0.04 | 0.00 | 12/18/2025 | 2/2/2026 3:59:52 PM EST |
| 4.00 | 1.95 | 2.25 | 2.10 | 2.10 | +0.10 | +5.00% | 0.53 | 2 | 228 | 0.68 | 0.85 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 5.00 | 1.44 | 1.61 | 1.53 | 1.48 | -0.01 | -0.68% | 0.31 | 81 | 889 | 0.73 | 0.72 | 0.12 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 6.00 | 1.05 | 1.09 | 1.07 | 1.03 | +0.13 | +14.45% | 0.18 | 1,209 | 17,087 | 0.73 | 0.58 | 0.14 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 7.00 | 0.70 | 0.81 | 0.76 | 0.76 | +0.15 | +24.59% | 0.11 | 418 | 2,546 | 0.73 | 0.46 | 0.14 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 8.00 | 0.51 | 0.55 | 0.53 | 0.54 | +0.11 | +25.59% | 0.07 | 31,476 | 2,036 | 0.73 | 0.36 | 0.13 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 9.00 | 0.34 | 0.47 | 0.41 | 0.37 | +0.06 | +19.36% | 0.05 | 117 | 2,419 | 0.76 | 0.28 | 0.11 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 10.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.05 | +21.74% | 0.03 | 8 | 25,948 | 0.75 | 0.22 | 0.10 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 11.00 | 0.15 | 0.28 | 0.22 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.76 | 0.18 | 0.09 | 0.00 | 1/22/2026 | 2/2/2026 3:59:52 PM EST |
| 12.00 | 0.13 | 0.22 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 0.78 | 0.14 | 0.07 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 13.00 | 0.10 | 0.18 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.79 | 0.11 | 0.06 | 0.00 | 1/28/2026 | 2/2/2026 3:59:52 PM EST |
| 14.00 | 0.06 | 0.17 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.09 | 0.05 | 0.00 | 1/26/2026 | 2/2/2026 3:59:52 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 4,107 | 0.82 | 0.08 | 0.05 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,799 | 0.96 | 0.02 | 0.02 | 0.00 | 1/26/2026 | 2/2/2026 3:59:52 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 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/2/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.11 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 3.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 858 | 0.65 | -0.05 | 0.04 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 4.00 | 0.22 | 0.38 | 0.30 | 0.24 | +0.02 | +9.10% | 0.07 | 2 | 1,311 | 0.75 | -0.15 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 5.00 | 0.58 | 0.66 | 0.62 | 0.59 | 0.00 | 0.00% | 0.12 | 0 | 26,174 | 0.70 | -0.28 | 0.12 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 6.00 | 1.10 | 1.30 | 1.20 | 1.19 | +0.01 | +0.85% | 0.20 | 2 | 762 | 0.74 | -0.42 | 0.14 | 0.00 | 2/2/2026 | 2/2/2026 3:59:52 PM EST |
| 7.00 | 1.80 | 1.98 | 1.89 | 1.87 | 0.00 | 0.00% | 0.27 | 0 | 1,920 | 0.75 | -0.54 | 0.14 | 0.00 | 1/29/2026 | 2/2/2026 3:59:52 PM EST |
| 8.00 | 2.55 | 2.75 | 2.65 | 2.51 | 0.00 | 0.00% | 0.33 | 0 | 38 | 0.74 | -0.64 | 0.13 | 0.00 | 1/28/2026 | 2/2/2026 3:59:52 PM EST |
| 9.00 | 3.40 | 3.60 | 3.50 | 3.43 | 0.00 | 0.00% | 0.39 | 0 | 414 | 0.74 | -0.72 | 0.11 | 0.00 | 1/21/2026 | 2/2/2026 3:59:52 PM EST |
| 10.00 | 4.25 | 4.70 | 4.48 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 961 | 0.78 | -0.78 | 0.10 | 0.00 | 1/30/2026 | 2/2/2026 3:59:52 PM EST |
| 11.00 | 5.20 | 5.65 | 5.43 | % | 0.49 | 0 | 0 | 1.05 | -0.82 | 0.09 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 12.00 | 6.10 | 6.70 | 6.40 | 5.95 | 0.00 | 0.00% | 0.53 | 0 | 32 | 1.17 | -0.86 | 0.07 | 0.00 | 12/26/2025 | 2/2/2026 3:59:52 PM EST |
| 13.00 | 7.10 | 7.80 | 7.45 | % | 0.57 | 0 | 0 | 1.32 | -0.89 | 0.06 | 0.00 | 2/2/2026 3:59:52 PM EST | |||
| 14.00 | 6.35 | 8.80 | 7.58 | 7.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.38 | -0.91 | 0.05 | 0.00 | 1/9/2026 | 2/2/2026 3:59:52 PM EST |
| 15.00 | 9.05 | 9.60 | 9.33 | 8.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.28 | -0.92 | 0.05 | 0.00 | 6/18/2025 | 2/2/2026 3:59:52 PM EST |
| 20.00 | 13.55 | 14.80 | 14.18 | 11.94 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 10/1/2025 | 2/2/2026 3:59:52 PM EST |