Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.44 as of 6/24/2026 2:57:10 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 | 4.10 | 5.85 | 4.98 | % | 4.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 2.00 | 3.10 | 4.80 | 3.95 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 3.00 | 2.35 | 2.96 | 2.66 | % | 0.89 | 0 | 0 | 1.82 | 0.98 | 0.02 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 4.00 | 1.75 | 2.06 | 1.91 | 1.75 | % | 0.48 | 1 | 0 | 1.35 | 0.89 | 0.10 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST | |
| 5.00 | 1.08 | 1.10 | 1.09 | 1.10 | +0.24 | +27.91% | 0.22 | 15,212 | 67 | 0.73 | 0.72 | 0.20 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | 0.57 | +0.22 | +62.86% | 0.10 | 5,385 | 103 | 0.74 | 0.48 | 0.25 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 7.00 | 0.27 | 0.32 | 0.30 | 0.32 | +0.10 | +45.46% | 0.04 | 20 | 49 | 0.76 | 0.29 | 0.21 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 8.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.04 | +36.37% | 0.02 | 82 | 35 | 0.77 | 0.17 | 0.15 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 9.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 20 | 2 | 0.81 | 0.11 | 0.10 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 10.00 | 0.04 | 0.10 | 0.07 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.07 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.03 | 0.04 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 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 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | -0.02 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 4.00 | 0.07 | 0.16 | 0.12 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.83 | -0.11 | 0.10 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 5.00 | 0.29 | 0.38 | 0.34 | 0.33 | -0.05 | -13.16% | 0.07 | 2,244 | 48 | 0.74 | -0.28 | 0.20 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 6.00 | 0.79 | 0.88 | 0.84 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.73 | -0.52 | 0.25 | -0.01 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 7.00 | 1.51 | 1.60 | 1.56 | % | 0.22 | 0 | 0 | 0.77 | -0.71 | 0.21 | -0.01 | 6/24/2026 2:58:57 PM EST | |||
| 8.00 | 2.19 | 2.75 | 2.47 | % | 0.31 | 0 | 0 | 1.21 | -0.83 | 0.15 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 9.00 | 3.15 | 3.70 | 3.43 | % | 0.38 | 0 | 0 | 1.35 | -0.89 | 0.10 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 10.00 | 4.05 | 4.70 | 4.38 | % | 0.44 | 0 | 0 | 1.51 | -0.94 | 0.07 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 11.00 | 5.10 | 5.70 | 5.40 | % | 0.49 | 0 | 0 | 1.66 | -0.97 | 0.04 | 0.00 | 6/24/2026 2:58:57 PM EST |