Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.75 as of 7/3/2026 7:21:23 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 | 2.80 | 5.05 | 3.93 | 4.73 | 0.00 | 0.00% | 3.93 | 0 | 3 | 4.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 2.00 | 3.40 | 4.25 | 3.83 | % | 1.92 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 3.00 | 2.56 | 3.10 | 2.83 | % | 0.94 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 4.00 | 1.51 | 2.10 | 1.81 | 1.95 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.35 | 0.93 | 0.08 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 1.03 | 1.11 | 1.07 | 1.07 | -0.13 | -10.84% | 0.21 | 43 | 16,154 | 0.78 | 0.75 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 0.49 | 0.58 | 0.54 | 0.58 | -0.11 | -15.95% | 0.09 | 52 | 5,861 | 0.75 | 0.49 | 0.26 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 7.00 | 0.23 | 0.31 | 0.27 | 0.27 | -0.07 | -20.59% | 0.04 | 7 | 487 | 0.78 | 0.28 | 0.22 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 0.01 | 0.18 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.67 | 0.17 | 0.15 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 0.04 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.86 | 0.09 | 0.09 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 550 | 0.85 | 0.05 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 4 | 4.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.92 | -0.01 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 4.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | -0.07 | 0.08 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 0.23 | 0.47 | 0.35 | 0.25 | +0.02 | +8.70% | 0.07 | 22 | 2,249 | 0.84 | -0.25 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 0.67 | 0.80 | 0.74 | 0.71 | +0.06 | +9.24% | 0.12 | 5 | 193 | 0.71 | -0.51 | 0.26 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 7.00 | 1.39 | 1.51 | 1.45 | 1.34 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.70 | -0.72 | 0.22 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 2.04 | 2.62 | 2.33 | % | 0.29 | 0 | 0 | 1.22 | -0.83 | 0.15 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 9.00 | 2.98 | 3.55 | 3.27 | 3.07 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.33 | -0.91 | 0.09 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 3.75 | 4.60 | 4.18 | % | 0.42 | 0 | 0 | 1.58 | -0.95 | 0.06 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 11.00 | 4.75 | 6.50 | 5.63 | % | 0.51 | 0 | 0 | 2.87 | -0.99 | 0.02 | 0.00 | 7/2/2026 3:59:57 PM EST |