Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.94 as of 7/10/2026 9:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.97 | 6.50 | 4.74 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 2.00 | 2.47 | 6.00 | 4.24 | % | 2.12 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 2.50 | 2.45 | 5.50 | 3.98 | % | 1.59 | 0 | 0 | 0.00 | 0.98 | 0.02 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 3.00 | 2.35 | 5.00 | 3.68 | % | 1.23 | 0 | 0 | 6.76 | 0.95 | 0.03 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 3.50 | 2.09 | 4.50 | 3.30 | % | 0.94 | 0 | 0 | 5.52 | 0.92 | 0.06 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 4.00 | 0.96 | 4.05 | 2.51 | % | 0.63 | 0 | 0 | 4.74 | 0.86 | 0.08 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 4.50 | 0.61 | 2.54 | 1.58 | % | 0.35 | 0 | 0 | 2.38 | 0.80 | 0.10 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 5.00 | 0.23 | 2.09 | 1.16 | % | 0.23 | 0 | 0 | 2.04 | 0.73 | 0.12 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 5.50 | 0.78 | 0.92 | 0.85 | % | 0.15 | 0 | 0 | 0.72 | 0.66 | 0.14 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 6.00 | 0.53 | 0.67 | 0.60 | % | 0.10 | 0 | 0 | 0.72 | 0.58 | 0.15 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 6.50 | 0.35 | 1.39 | 0.87 | % | 0.13 | 0 | 0 | 1.29 | 0.51 | 0.15 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 7.00 | 0.24 | 0.36 | 0.30 | % | 0.04 | 0 | 0 | 0.75 | 0.45 | 0.15 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 7.50 | 0.16 | 1.18 | 0.67 | % | 0.09 | 0 | 0 | 1.32 | 0.38 | 0.15 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 8.00 | 0.11 | 1.12 | 0.62 | % | 0.08 | 0 | 0 | 1.35 | 0.33 | 0.14 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 8.50 | 0.06 | 0.16 | 0.11 | % | 0.01 | 0 | 0 | 0.79 | 0.29 | 0.13 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 9.00 | 0.03 | 0.34 | 0.19 | % | 0.02 | 0 | 0 | 0.98 | 0.25 | 0.12 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.49 | 0.21 | 0.11 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.16 | 1.08 | % | 0.11 | 0 | 0 | 2.16 | 0.17 | 0.10 | -0.01 | 7/10/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 1.64 | 0.82 | % | 0.41 | 0 | 0 | 8.90 | -0.01 | 0.01 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 1.26 | 0.63 | % | 0.25 | 0 | 0 | 5.27 | -0.02 | 0.02 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 1.46 | 0.73 | % | 0.24 | 0 | 0 | 4.85 | -0.05 | 0.03 | 0.00 | 7/10/2026 4:00:06 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 3.13 | -0.08 | 0.06 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 4.00 | 0.02 | 0.18 | 0.10 | 0.03 | % | 0.03 | 20 | 0 | 0.87 | -0.14 | 0.08 | -0.01 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 4.50 | 0.09 | 0.18 | 0.14 | 0.13 | % | 0.03 | 20 | 0 | 0.80 | -0.20 | 0.10 | -0.01 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 5.00 | 0.20 | 0.29 | 0.25 | % | 0.05 | 0 | 0 | 0.77 | -0.27 | 0.12 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 5.50 | 0.38 | 1.42 | 0.90 | % | 0.16 | 0 | 0 | 1.40 | -0.34 | 0.14 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 6.00 | 0.63 | 1.68 | 1.16 | % | 0.19 | 0 | 0 | 1.37 | -0.42 | 0.15 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 6.50 | 0.95 | 1.09 | 1.02 | % | 0.16 | 0 | 0 | 0.79 | -0.49 | 0.15 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 7.00 | 1.31 | 1.46 | 1.39 | % | 0.20 | 0 | 0 | 0.79 | -0.55 | 0.15 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 7.50 | 0.98 | 2.68 | 1.83 | % | 0.24 | 0 | 0 | 1.90 | -0.62 | 0.15 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 8.00 | 1.45 | 4.35 | 2.90 | % | 0.36 | 0 | 0 | 3.44 | -0.67 | 0.14 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 8.50 | 1.65 | 4.80 | 3.23 | % | 0.38 | 0 | 0 | 3.50 | -0.71 | 0.13 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 9.00 | 1.57 | 5.25 | 3.41 | % | 0.38 | 0 | 0 | 3.55 | -0.75 | 0.12 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 9.50 | 2.60 | 5.75 | 4.18 | % | 0.44 | 0 | 0 | 3.65 | -0.79 | 0.11 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 10.00 | 2.15 | 6.25 | 4.20 | % | 0.42 | 0 | 0 | 3.75 | -0.82 | 0.10 | -0.01 | 7/10/2026 4:00:06 PM EST |