Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.28 as of 5/12/2026 7:58:51 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 | 3.90 | 4.75 | 4.33 | 4.13 | 0.00 | 0.00% | 4.33 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 3:59:41 PM EST |
| 2.00 | 2.90 | 3.85 | 3.38 | 3.14 | 0.00 | 0.00% | 1.69 | 0 | 182 | 2.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/12/2026 3:59:41 PM EST |
| 3.00 | 2.15 | 2.54 | 2.35 | 2.40 | 0.00 | 0.00% | 0.78 | 0 | 168 | 1.20 | 0.99 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 4.00 | 1.36 | 1.59 | 1.48 | 1.45 | -0.01 | -0.69% | 0.37 | 31 | 19,203 | 0.80 | 0.90 | 0.12 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 5.00 | 0.74 | 0.79 | 0.77 | 0.76 | -0.08 | -9.53% | 0.15 | 1,040 | 47,642 | 0.58 | 0.68 | 0.27 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 6.00 | 0.33 | 0.38 | 0.36 | 0.34 | -0.02 | -5.56% | 0.06 | 11,962 | 34,056 | 0.61 | 0.41 | 0.28 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 7.00 | 0.14 | 0.20 | 0.17 | 0.15 | -0.03 | -16.67% | 0.02 | 68 | 15,200 | 0.65 | 0.23 | 0.20 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 8.00 | 0.08 | 0.10 | 0.09 | 0.07 | -0.03 | -30.00% | 0.01 | 2 | 33,451 | 0.70 | 0.13 | 0.13 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 9.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 4 | 3,018 | 0.75 | 0.08 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 10.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 205 | 23,705 | 0.82 | 0.05 | 0.06 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.04 | 0.01 | 0.02 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 12.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.94 | 0.01 | 0.02 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.18 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,204 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,779 | 1.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:41 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 | 0.26 | 0.13 | % | 0.13 | 0 | 6 | 3.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/12/2026 3:59:41 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 4,063 | 0.86 | -0.01 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 4.00 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.02 | 30 | 15,872 | 0.66 | -0.10 | 0.12 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 5.00 | 0.22 | 0.38 | 0.30 | 0.39 | -0.01 | -2.50% | 0.06 | 7 | 30,707 | 0.56 | -0.32 | 0.27 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 6.00 | 0.84 | 0.96 | 0.90 | 0.94 | -0.16 | -14.55% | 0.15 | 11 | 1,113 | 0.61 | -0.59 | 0.28 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 7.00 | 1.64 | 1.94 | 1.79 | 1.50 | 0.00 | 0.00% | 0.26 | 0 | 1,862 | 0.72 | -0.77 | 0.20 | 0.00 | 5/8/2026 | 5/12/2026 3:59:41 PM EST |
| 8.00 | 2.56 | 2.83 | 2.70 | 2.65 | +0.15 | +6.00% | 0.34 | 4 | 36 | 1.02 | -0.87 | 0.13 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 9.00 | 3.45 | 3.80 | 3.63 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 412 | 1.15 | -0.92 | 0.09 | 0.00 | 3/27/2026 | 5/12/2026 3:59:41 PM EST |
| 10.00 | 4.30 | 4.80 | 4.55 | 4.55 | 0.00 | 0.00% | 0.45 | 0 | 511 | 1.30 | -0.95 | 0.06 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 11.00 | 5.25 | 6.15 | 5.70 | 5.57 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.92 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 12.00 | 6.25 | 7.05 | 6.65 | 6.47 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.91 | -0.99 | 0.02 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 13.00 | 7.35 | 8.15 | 7.75 | 7.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.15 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 14.00 | 8.15 | 9.00 | 8.58 | % | 0.61 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 15.00 | 9.35 | 10.00 | 9.68 | 9.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 20.00 | 14.35 | 15.00 | 14.68 | 14.67 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:41 PM EST |