Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.45 as of 8/4/2026 3:06:54 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 | 5.45 | 5.75 | 5.60 | 5.60 | +0.25 | +4.68% | 5.60 | 26 | 113 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 1.50 | 5.00 | 5.50 | 5.25 | 5.10 | +0.21 | +4.30% | 3.50 | 20 | 404 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 2.00 | 4.50 | 4.80 | 4.65 | 4.60 | +0.26 | +6.00% | 2.33 | 10 | 241 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 2.50 | 4.00 | 4.30 | 4.15 | 4.05 | -0.02 | -0.50% | 1.66 | 26 | 146 | 9.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 3.00 | 3.50 | 4.20 | 3.85 | 3.58 | +0.15 | +4.38% | 1.28 | 10 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 3.50 | 2.80 | 3.30 | 3.05 | 3.05 | +0.82 | +36.78% | 0.87 | 8 | 20 | 6.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 4.00 | 2.36 | 2.86 | 2.61 | 2.61 | +0.26 | +11.07% | 0.65 | 8 | 1 | 5.87 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 4.50 | 2.00 | 2.39 | 2.20 | 2.16 | +0.21 | +10.77% | 0.49 | 2 | 2 | 5.07 | 0.99 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 5.00 | 1.54 | 1.89 | 1.72 | 1.51 | -0.06 | -3.83% | 0.34 | 3 | 19 | 4.11 | 0.95 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 5.50 | 1.11 | 1.33 | 1.22 | 1.20 | +0.16 | +15.39% | 0.22 | 6 | 198 | 2.86 | 0.87 | 0.18 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.76 | 0.88 | 0.82 | 0.78 | +0.07 | +9.86% | 0.14 | 4 | 613 | 1.96 | 0.75 | 0.29 | -0.06 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.50 | 0.46 | 0.60 | 0.53 | 0.50 | +0.04 | +8.70% | 0.08 | 290 | 1,166 | 2.01 | 0.57 | 0.37 | -0.07 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.00 | 0.25 | 0.31 | 0.28 | 0.30 | +0.05 | +20.00% | 0.04 | 344 | 1,228 | 1.84 | 0.39 | 0.37 | -0.07 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.50 | 0.13 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 17 | 779 | 1.83 | 0.24 | 0.29 | -0.06 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 84 | 1,498 | 1.86 | 0.14 | 0.21 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 8.50 | 0.01 | 0.09 | 0.05 | 0.10 | +0.02 | +25.00% | 0.01 | 6 | 205 | 1.88 | 0.08 | 0.13 | -0.03 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 456 | 2.75 | 0.04 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 151 | 3.38 | 0.02 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 29 | 157 | 3.09 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/4/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 3 | 18 | 4.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.03 | +100.00% | 0.01 | 3 | 54 | 3.32 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.96 | -0.01 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.97 | -0.05 | 0.09 | -0.02 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 5.50 | 0.02 | 0.12 | 0.07 | 0.10 | -0.01 | -9.10% | 0.01 | 35 | 2,728 | 1.78 | -0.13 | 0.18 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.13 | 0.24 | 0.19 | 0.19 | -0.06 | -24.00% | 0.03 | 17 | 536 | 1.85 | -0.25 | 0.29 | -0.06 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.50 | 0.21 | 0.45 | 0.33 | 0.40 | -0.09 | -18.37% | 0.05 | 67 | 114 | 1.62 | -0.43 | 0.37 | -0.07 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.00 | 0.66 | 0.69 | 0.68 | 0.66 | -0.14 | -17.50% | 0.10 | 10,018 | 809 | 1.83 | -0.61 | 0.37 | -0.07 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.50 | 0.62 | 1.11 | 0.87 | 1.19 | 0.00 | 0.00% | 0.12 | 0 | 30 | 2.19 | -0.76 | 0.29 | -0.06 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 8.00 | 1.36 | 1.92 | 1.64 | 1.52 | -0.06 | -3.80% | 0.20 | 2 | 9 | 4.16 | -0.86 | 0.21 | -0.04 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 8.50 | 1.74 | 2.10 | 1.92 | 1.96 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.10 | -0.92 | 0.13 | -0.03 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 9.00 | 2.17 | 2.63 | 2.40 | 2.42 | -0.18 | -6.93% | 0.27 | 2 | 7 | 3.67 | -0.96 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 9.50 | 2.60 | 3.55 | 3.08 | 3.10 | +0.05 | +1.64% | 0.32 | 2 | 7 | 6.11 | -0.98 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 10.00 | 3.15 | 3.75 | 3.45 | 3.55 | +0.04 | +1.14% | 0.35 | 2 | 6 | 5.04 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 10.50 | 3.45 | 4.60 | 4.03 | 3.91 | % | 0.38 | 2 | 0 | 7.06 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |