Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.94 as of 7/9/2026 9:50:19 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 | 5.40 | 4.80 | 4.55 | 0.00 | 0.00% | 4.80 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 1.50 | 3.80 | 4.60 | 4.20 | 4.22 | 0.00 | 0.00% | 2.80 | 0 | 6 | 7.42 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 2.00 | 3.60 | 4.00 | 3.80 | 3.65 | 0.00 | 0.00% | 1.90 | 0 | 183 | 4.50 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 2.50 | 2.71 | 3.55 | 3.13 | 3.25 | 0.00 | 0.00% | 1.25 | 0 | 7 | 4.34 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 3.00 | 2.37 | 3.00 | 2.69 | 2.67 | -0.20 | -6.97% | 0.90 | 1 | 154 | 2.97 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 3.50 | 1.96 | 2.78 | 2.37 | 2.26 | -0.33 | -12.75% | 0.68 | 1 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 4.00 | 1.82 | 2.00 | 1.91 | 1.85 | 0.00 | 0.00% | 0.48 | 3 | 12,982 | 1.88 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 4.50 | 0.95 | 1.65 | 1.30 | 1.22 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:52 PM EST |
| 5.00 | 0.87 | 1.19 | 1.03 | 0.90 | +0.19 | +26.77% | 0.21 | 6 | 41,260 | 1.85 | 0.98 | 0.13 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 5.50 | 0.40 | 0.61 | 0.51 | 0.50 | +0.10 | +25.00% | 0.09 | 7 | 318 | 1.29 | 0.81 | 0.49 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 6.00 | 0.17 | 0.21 | 0.19 | 0.18 | +0.04 | +28.58% | 0.03 | 227 | 40,380 | 0.63 | 0.47 | 0.75 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.01 | 535 | 752 | 0.63 | 0.18 | 0.48 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 47 | 20,678 | 0.69 | 0.05 | 0.19 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 184 | 3.00 | 0.01 | 0.03 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 32,067 | 1.09 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 8 | 7,962 | 2.12 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 24,181 | 1.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 3.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 431 | 5.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/9/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 6.22 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,202 | 2.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,776 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 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 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 1 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.03 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 314 | 3.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 8 | 9.30 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,982 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.11 | 0 | 13 | 6.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.03 | 1 | 15,759 | 2.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.01 | 8 | 29,848 | 1.23 | -0.02 | 0.13 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 5.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 5,034 | 422 | 0.64 | -0.19 | 0.49 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 6.00 | 0.22 | 0.27 | 0.25 | 0.30 | -0.11 | -26.83% | 0.04 | 107 | 2,311 | 0.59 | -0.53 | 0.75 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 6.50 | 0.38 | 0.75 | 0.57 | 0.68 | -0.14 | -17.08% | 0.09 | 92 | 23 | 1.15 | -0.82 | 0.48 | -0.01 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 7.00 | 0.78 | 1.31 | 1.05 | 1.20 | -0.10 | -7.70% | 0.15 | 6 | 1,186 | 1.73 | -0.95 | 0.19 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 7.50 | 1.35 | 2.08 | 1.72 | % | 0.23 | 0 | 0 | 2.91 | -0.99 | 0.03 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 8.00 | 1.88 | 2.42 | 2.15 | 2.22 | +0.04 | +1.84% | 0.27 | 4 | 47 | 2.73 | -1.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 8.50 | 2.12 | 2.88 | 2.50 | 2.45 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 9.00 | 2.60 | 3.80 | 3.20 | 2.68 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/9/2026 3:59:52 PM EST |
| 9.50 | 3.10 | 4.30 | 3.70 | 3.57 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 10.00 | 3.80 | 4.55 | 4.18 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 56 | 4.13 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 10.50 | 4.10 | 5.30 | 4.70 | 4.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 11.00 | 4.60 | 5.80 | 5.20 | 4.94 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 12.00 | 5.80 | 6.40 | 6.10 | 6.26 | 0.00 | 0.00% | 0.51 | 0 | 6 | 4.30 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:52 PM EST |
| 13.00 | 6.45 | 7.95 | 7.20 | 7.24 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:52 PM EST |
| 14.00 | 7.45 | 8.95 | 8.20 | % | 0.59 | 0 | 1 | 6.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:52 PM EST | |||
| 15.00 | 8.45 | 9.95 | 9.20 | 9.62 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:52 PM EST |
| 20.00 | 13.00 | 15.40 | 14.20 | 13.95 | 0.00 | 0.00% | 0.71 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/9/2026 3:59:52 PM EST |