Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.38 as of 7/31/2026 3:35:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.65 | 6.95 | 5.80 | 4.88 | % | 3.87 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 2.00 | 4.05 | 6.45 | 5.25 | 4.80 | % | 2.62 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 2.50 | 3.35 | 5.40 | 4.38 | 4.90 | % | 1.75 | 20 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 3.00 | 2.80 | 4.80 | 3.80 | 3.44 | % | 1.27 | 10 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 3.50 | 2.30 | 3.50 | 2.90 | % | 0.83 | 0 | 0 | 2.66 | 0.99 | 0.01 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 4.00 | 2.06 | 2.81 | 2.44 | % | 0.61 | 0 | 0 | 1.87 | 0.97 | 0.04 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 4.50 | 1.61 | 2.55 | 2.08 | % | 0.46 | 0 | 0 | 1.96 | 0.92 | 0.08 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 5.00 | 1.18 | 2.10 | 1.64 | % | 0.33 | 0 | 0 | 1.70 | 0.86 | 0.13 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 5.50 | 1.12 | 1.23 | 1.18 | % | 0.21 | 0 | 0 | 0.78 | 0.76 | 0.18 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 6.00 | 0.81 | 0.92 | 0.87 | % | 0.14 | 0 | 0 | 0.77 | 0.65 | 0.22 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 6.50 | 0.55 | 0.68 | 0.62 | % | 0.10 | 0 | 0 | 0.76 | 0.53 | 0.24 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 7.00 | 0.36 | 0.49 | 0.43 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.76 | 0.42 | 0.24 | -0.01 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 7.50 | 0.24 | 0.35 | 0.30 | % | 0.04 | 0 | 0 | 0.76 | 0.32 | 0.21 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 8.00 | 0.16 | 0.26 | 0.21 | % | 0.03 | 0 | 0 | 0.78 | 0.24 | 0.18 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 8.50 | 0.11 | 0.20 | 0.16 | % | 0.02 | 0 | 0 | 0.80 | 0.18 | 0.15 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 9.00 | 0.08 | 0.15 | 0.12 | % | 0.01 | 0 | 0 | 0.82 | 0.14 | 0.12 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 9.50 | 0.04 | 0.58 | 0.31 | % | 0.03 | 0 | 0 | 1.17 | 0.09 | 0.09 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 10.00 | 0.02 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 0.98 | 0.07 | 0.08 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.35 | 0.04 | 0.05 | 0.00 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.26 | 0.63 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.27 | 0.64 | % | 0.32 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.97 | -0.01 | 0.01 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 2.89 | -0.03 | 0.04 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 4.50 | 0.04 | 0.08 | 0.06 | 0.07 | % | 0.01 | 4 | 0 | 0.78 | -0.08 | 0.08 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST | |
| 5.00 | 0.11 | 0.20 | 0.16 | % | 0.03 | 0 | 0 | 0.81 | -0.14 | 0.13 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 5.50 | 0.23 | 0.33 | 0.28 | % | 0.05 | 0 | 0 | 0.79 | -0.24 | 0.18 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 6.00 | 0.41 | 0.51 | 0.46 | % | 0.08 | 0 | 0 | 0.77 | -0.35 | 0.22 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 6.50 | 0.66 | 0.78 | 0.72 | % | 0.11 | 0 | 0 | 0.77 | -0.47 | 0.24 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 7.00 | 0.95 | 1.09 | 1.02 | % | 0.15 | 0 | 0 | 0.75 | -0.58 | 0.24 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 7.50 | 1.32 | 1.46 | 1.39 | % | 0.19 | 0 | 0 | 0.76 | -0.68 | 0.21 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 8.00 | 1.74 | 1.86 | 1.80 | % | 0.23 | 0 | 0 | 0.77 | -0.76 | 0.18 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 8.50 | 1.86 | 2.60 | 2.23 | % | 0.26 | 0 | 0 | 1.31 | -0.82 | 0.15 | -0.01 | 7/31/2026 3:59:57 PM EST | |||
| 9.00 | 2.10 | 3.50 | 2.80 | % | 0.31 | 0 | 0 | 1.91 | -0.86 | 0.12 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 9.50 | 2.51 | 3.95 | 3.23 | % | 0.34 | 0 | 0 | 1.97 | -0.91 | 0.09 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 10.00 | 2.85 | 4.45 | 3.65 | % | 0.36 | 0 | 0 | 2.07 | -0.93 | 0.08 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 10.50 | 3.55 | 4.95 | 4.25 | % | 0.40 | 0 | 0 | 2.17 | -0.96 | 0.05 | 0.00 | 7/31/2026 3:59:57 PM EST |