Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.36 as of 8/25/2026 8:06:36 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 | 4.10 | 4.70 | 4.40 | 4.48 | +0.13 | +2.99% | 4.40 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 1.50 | 3.75 | 4.00 | 3.88 | 4.00 | -0.05 | -1.24% | 2.59 | 3 | 140 | 5.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 2.00 | 3.10 | 3.75 | 3.43 | 3.35 | 0.00 | 0.00% | 1.72 | 0 | 100 | 6.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 2.50 | 2.61 | 3.25 | 2.93 | 2.87 | 0.00 | 0.00% | 1.17 | 0 | 67 | 5.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 3.00 | 2.11 | 2.72 | 2.42 | 2.35 | 0.00 | 0.00% | 0.81 | 0 | 50 | 4.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 3.50 | 1.61 | 2.24 | 1.93 | 2.07 | 0.00 | 0.00% | 0.55 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 4.00 | 1.11 | 1.75 | 1.43 | 1.51 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 4.50 | 0.61 | 1.23 | 0.92 | % | 0.20 | 0 | 0 | 2.06 | 0.99 | 0.06 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 5.00 | 0.33 | 0.48 | 0.41 | 0.54 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.65 | 0.84 | 0.57 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 5.50 | 0.07 | 0.15 | 0.11 | 0.03 | -0.18 | -85.72% | 0.02 | 23 | 597 | 0.43 | 0.41 | 0.95 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 4,009 | 220 | 0.50 | 0.09 | 0.40 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.84 | 0.01 | 0.06 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 449 | 0.80 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.16 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.16 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.16 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:00 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.16 | 0.08 | % | 0.05 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.16 | 0.08 | % | 0.04 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.16 | 0.08 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.16 | 0.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.07 | 0.16 | +0.12 | +300.00% | 0.02 | 1 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.02 | -0.01 | 0.06 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 5.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 4,024 | 182 | 0.48 | -0.16 | 0.57 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 5.50 | 0.12 | 0.30 | 0.21 | 0.23 | +0.02 | +9.53% | 0.04 | 106 | 127 | 0.64 | -0.59 | 0.95 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 6.00 | 0.57 | 0.73 | 0.65 | 0.66 | +0.06 | +10.00% | 0.11 | 392 | 366 | 0.87 | -0.91 | 0.40 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 6.50 | 1.00 | 1.35 | 1.18 | 1.11 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.60 | -0.99 | 0.06 | 0.00 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 7.00 | 1.40 | 1.80 | 1.60 | 1.54 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 7.50 | 2.00 | 2.37 | 2.19 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 8.00 | 2.50 | 2.90 | 2.70 | 2.62 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 8.50 | 3.00 | 3.40 | 3.20 | 3.21 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:00 PM EST |
| 9.00 | 3.35 | 3.80 | 3.58 | 3.56 | -0.03 | -0.84% | 0.40 | 2 | 3 | 2.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 9.50 | 3.75 | 4.40 | 4.08 | 4.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 10.00 | 4.25 | 4.90 | 4.58 | 4.62 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 10.50 | 4.75 | 5.40 | 5.08 | 3.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:00 PM EST |