Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.12 as of 7/19/2026 9:54:59 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 | 5.40 | 5.65 | 5.53 | 5.65 | +0.35 | +6.61% | 5.53 | 3 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 1.50 | 4.80 | 5.10 | 4.95 | 5.10 | +0.30 | +6.25% | 3.30 | 15 | 43 | 9.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 2.00 | 4.30 | 4.80 | 4.55 | 4.43 | +0.08 | +1.84% | 2.27 | 2 | 336 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 2.50 | 3.80 | 4.25 | 4.03 | 3.90 | 0.00 | 0.00% | 1.61 | 1 | 384 | 8.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 3.00 | 3.35 | 3.75 | 3.55 | 3.43 | +0.08 | +2.39% | 1.18 | 1 | 272 | 7.07 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 3.50 | 2.85 | 4.30 | 3.58 | 2.99 | +0.10 | +3.46% | 1.02 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.00 | 2.29 | 3.80 | 3.05 | 2.46 | -0.01 | -0.41% | 0.76 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 4.50 | 1.68 | 2.55 | 2.12 | 2.03 | +0.27 | +15.35% | 0.47 | 6 | 15 | 5.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.00 | 1.33 | 3.30 | 2.32 | 1.53 | +0.41 | +36.61% | 0.46 | 33 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 5.50 | 0.83 | 1.31 | 1.07 | 1.05 | +0.43 | +69.36% | 0.19 | 29 | 176 | 2.75 | 0.99 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 0.49 | 0.56 | 0.53 | 0.54 | +0.29 | +116.00% | 0.09 | 241 | 801 | 0.80 | 0.87 | 0.43 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 0.17 | 0.22 | 0.20 | 0.18 | +0.11 | +157.15% | 0.03 | 2,177 | 1,586 | 0.69 | 0.53 | 0.85 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 4,244 | 550 | 0.65 | 0.18 | 0.54 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 41 | 0.78 | 0.04 | 0.16 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 1.06 | 0.00 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.27 | 0.14 | 0.35 | +0.24 | +218.19% | 0.01 | 1 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.30 | +0.14 | +87.50% | 0.10 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.34 | 44 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 24 | 6.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 111 | 3.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,700 | 2.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 42 | 0.94 | -0.01 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.10 | -76.93% | 0.01 | 705 | 359 | 0.66 | -0.13 | 0.43 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 6.50 | 0.15 | 0.21 | 0.18 | 0.16 | -0.26 | -61.91% | 0.03 | 34 | 23 | 0.69 | -0.47 | 0.85 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.00 | 0.38 | 0.74 | 0.56 | 0.50 | -0.34 | -40.48% | 0.08 | 64 | 10 | 1.62 | -0.82 | 0.54 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 7.50 | 0.67 | 1.44 | 1.06 | 1.06 | -0.11 | -9.41% | 0.14 | 5 | 6 | 2.95 | -0.96 | 0.16 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.00 | 1.39 | 1.71 | 1.55 | 1.57 | -0.12 | -7.11% | 0.19 | 7 | 4 | 2.47 | -1.00 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 8.50 | 1.82 | 2.16 | 1.99 | 2.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.60 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 9.00 | 2.41 | 2.69 | 2.55 | 2.49 | -0.08 | -3.12% | 0.28 | 2 | 4 | 3.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 9.50 | 2.68 | 3.20 | 2.94 | 3.02 | -0.13 | -4.13% | 0.31 | 2 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 10.00 | 3.30 | 3.65 | 3.48 | 3.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 10.50 | 3.65 | 4.25 | 3.95 | 4.16 | -0.01 | -0.24% | 0.38 | 1 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |