Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.50 as of 8/6/2026 9:16:05 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 | 4.40 | 4.90 | 4.65 | 4.59 | -0.86 | -15.78% | 4.65 | 9 | 15 | 9.73 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 1.50 | 3.90 | 4.25 | 4.08 | 4.32 | -0.88 | -16.93% | 2.72 | 1 | 326 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 2.00 | 3.45 | 3.85 | 3.65 | 4.70 | 0.00 | 0.00% | 1.82 | 0 | 237 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:00 PM EST |
| 2.50 | 2.85 | 3.35 | 3.10 | 3.25 | -0.85 | -20.74% | 1.24 | 2 | 199 | 5.95 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 3.00 | 2.34 | 2.92 | 2.63 | 2.94 | -0.78 | -20.97% | 0.88 | 1 | 74 | 5.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 3.50 | 1.91 | 2.63 | 2.27 | 3.20 | 0.00 | 0.00% | 0.65 | 0 | 10 | 4.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:00 PM EST |
| 4.00 | 1.43 | 1.90 | 1.67 | 2.09 | 0.00 | 0.00% | 0.42 | 0 | 7 | 3.36 | 1.00 | 0.01 | 0.00 | 7/24/2026 | 8/6/2026 12:59:00 PM EST |
| 4.50 | 0.85 | 1.09 | 0.97 | 0.99 | % | 0.22 | 2 | 0 | 4.31 | 0.98 | 0.08 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST | |
| 5.00 | 0.47 | 0.88 | 0.68 | 1.61 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.11 | 0.85 | 0.40 | -0.01 | 8/4/2026 | 8/6/2026 12:59:00 PM EST |
| 5.50 | 0.18 | 0.22 | 0.20 | 0.22 | -0.86 | -79.63% | 0.04 | 56 | 7 | 0.66 | 0.55 | 0.71 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 6.00 | 0.06 | 0.08 | 0.07 | 0.05 | -0.71 | -93.43% | 0.01 | 234 | 548 | 0.67 | 0.24 | 0.54 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.41 | -93.19% | 0.00 | 1,133 | 1,210 | 0.82 | 0.08 | 0.24 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 7.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.26 | -89.66% | 0.01 | 5,398 | 7,241 | 0.91 | 0.02 | 0.07 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.09 | -60.00% | 0.00 | 7,506 | 8,773 | 1.51 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 522 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 75 | 2.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 9.50 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 34 | 4.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.18 | +0.16 | +800.00% | 0.00 | 1 | 37 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:00 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:59:00 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 12:59:00 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.57 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/6/2026 12:59:00 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 2 | 21 | 4.10 | -0.02 | 0.08 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 5.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.08 | -53.34% | 0.01 | 40 | 55 | 0.69 | -0.15 | 0.40 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 5.50 | 0.19 | 0.23 | 0.21 | 0.19 | +0.08 | +72.73% | 0.04 | 100 | 36 | 0.64 | -0.45 | 0.71 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 6.00 | 0.52 | 0.63 | 0.58 | 0.55 | +0.32 | +139.13% | 0.10 | 345 | 5,489 | 0.91 | -0.76 | 0.54 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 6.50 | 1.00 | 1.09 | 1.05 | 1.01 | +0.57 | +129.55% | 0.16 | 112 | 9,043 | 1.09 | -0.92 | 0.24 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 7.00 | 1.16 | 1.65 | 1.41 | 1.29 | +0.59 | +84.29% | 0.20 | 92 | 511 | 1.54 | -0.98 | 0.07 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 7.50 | 1.62 | 2.14 | 1.88 | 1.13 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.66 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 8.00 | 1.65 | 2.60 | 2.13 | 1.64 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.77 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 8.50 | 2.10 | 3.15 | 2.63 | 2.08 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 12:59:00 PM EST |
| 9.00 | 3.10 | 3.85 | 3.48 | 2.38 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:00 PM EST |
| 9.50 | 3.15 | 4.30 | 3.73 | 4.10 | +0.95 | +30.16% | 0.39 | 10 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 10.00 | 3.55 | 4.65 | 4.10 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.30 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 10.50 | 4.70 | 5.30 | 5.00 | 4.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 12:59:00 PM EST |