Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.53 as of 8/7/2026 6:59:50 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 | 4.45 | 4.80 | 4.63 | 4.63 | -0.07 | -1.49% | 4.63 | 8 | 151 | 6.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1.50 | 3.75 | 4.50 | 4.13 | 4.17 | 0.00 | 0.00% | 2.75 | 0 | 10 | 7.26 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 2.00 | 3.25 | 4.00 | 3.63 | 3.89 | 0.00 | 0.00% | 1.81 | 0 | 13 | 5.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 2.50 | 2.77 | 3.50 | 3.14 | 3.10 | 0.00 | 0.00% | 1.26 | 0 | 5 | 4.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 3.00 | 2.27 | 2.96 | 2.62 | 3.60 | 0.00 | 0.00% | 0.87 | 0 | 6 | 3.67 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 3.50 | 1.77 | 2.40 | 2.09 | 3.20 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 4.00 | 1.27 | 1.90 | 1.59 | 2.27 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 4.50 | 0.79 | 1.40 | 1.10 | 2.07 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.67 | 0.98 | 0.08 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 5.00 | 0.62 | 0.79 | 0.71 | 0.71 | +0.11 | +18.34% | 0.14 | 13,786 | 14,240 | 0.87 | 0.88 | 0.32 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 5.50 | 0.26 | 0.40 | 0.33 | 0.27 | -0.01 | -3.58% | 0.06 | 32 | 38 | 0.54 | 0.63 | 0.63 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 6.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.02 | 63 | 6,896 | 0.55 | 0.32 | 0.59 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 12 | 551 | 0.59 | 0.12 | 0.32 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 2,584 | 0.74 | 0.03 | 0.12 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 207 | 0.98 | 0.01 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,122 | 1.35 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 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 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 64 | 0.77 | -0.02 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.01 | 118 | 2,336 | 0.55 | -0.12 | 0.32 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 5.50 | 0.12 | 0.21 | 0.17 | 0.19 | -0.07 | -26.93% | 0.03 | 65 | 185 | 0.55 | -0.37 | 0.63 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 6.00 | 0.37 | 0.52 | 0.45 | 0.50 | -0.08 | -13.80% | 0.07 | 93 | 618 | 0.53 | -0.68 | 0.59 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 6.50 | 0.75 | 1.05 | 0.90 | 0.58 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.13 | -0.88 | 0.32 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 7.00 | 1.07 | 1.55 | 1.31 | 1.38 | +0.18 | +15.00% | 0.19 | 1 | 70 | 1.41 | -0.97 | 0.12 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 7.50 | 1.66 | 2.08 | 1.87 | 1.87 | % | 0.25 | 2 | 0 | 1.73 | -0.99 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 8.00 | 2.08 | 2.60 | 2.34 | 1.67 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.00 | -1.00 | 0.01 | 0.00 | 7/16/2026 | 8/7/2026 4:00:03 PM EST |
| 8.50 | 2.55 | 3.25 | 2.90 | 2.07 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 3.15 | 3.65 | 3.40 | 3.39 | +0.43 | +14.53% | 0.38 | 2 | 7 | 2.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 9.50 | 3.65 | 4.20 | 3.93 | 2.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 4.05 | 4.75 | 4.40 | 4.36 | -0.14 | -3.12% | 0.44 | 1 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 10.50 | 4.55 | 5.25 | 4.90 | % | 0.47 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 11.00 | 5.05 | 5.75 | 5.40 | 4.43 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |