Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.50 as of 8/4/2026 6:37:07 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 | 5.30 | 5.90 | 5.60 | 5.35 | 0.00 | 0.00% | 5.60 | 0 | 16 | 5.23 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 2.00 | 4.10 | 4.90 | 4.50 | 4.20 | 0.00 | 0.00% | 2.25 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:52 PM EST |
| 3.00 | 3.20 | 4.05 | 3.63 | % | 1.21 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 4.00 | 2.41 | 2.91 | 2.66 | % | 0.67 | 0 | 0 | 1.57 | 0.98 | 0.03 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 5.00 | 1.53 | 1.88 | 1.71 | 1.52 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.99 | 0.89 | 0.11 | 0.00 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.96 | 1.11 | 1.04 | 0.93 | 0.00 | 0.00% | 0.17 | 0 | 563 | 0.74 | 0.70 | 0.20 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 7.00 | 0.52 | 0.64 | 0.58 | 0.53 | +0.02 | +3.93% | 0.08 | 32 | 856 | 0.77 | 0.48 | 0.23 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 8.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.01 | -3.58% | 0.03 | 1 | 2,172 | 0.74 | 0.29 | 0.20 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 9.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 15 | 439 | 0.75 | 0.16 | 0.14 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 10.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | 0.09 | 0.09 | 0.00 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.86 | 0.04 | 0.05 | 0.00 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.02 | 0.03 | 0.00 | 7/28/2026 | 8/4/2026 3:59:52 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 | 0.04 | 0.02 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | % | 0.07 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.03 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 5.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.05 | -29.42% | 0.02 | 89 | 66 | 0.75 | -0.11 | 0.11 | 0.00 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.17 | 0.47 | 0.32 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.67 | -0.30 | 0.20 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 7.00 | 0.85 | 0.99 | 0.92 | 1.08 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.78 | -0.52 | 0.23 | -0.01 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 8.00 | 1.39 | 1.72 | 1.56 | % | 0.20 | 0 | 0 | 0.60 | -0.71 | 0.20 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 9.00 | 2.40 | 2.63 | 2.52 | 2.48 | -0.29 | -10.47% | 0.28 | 5 | 2 | 0.80 | -0.84 | 0.14 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 10.00 | 3.35 | 3.70 | 3.53 | % | 0.35 | 0 | 0 | 1.31 | -0.91 | 0.09 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 11.00 | 4.00 | 4.65 | 4.33 | % | 0.39 | 0 | 0 | 1.41 | -0.96 | 0.05 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 12.00 | 5.05 | 5.65 | 5.35 | % | 0.45 | 0 | 0 | 1.55 | -0.98 | 0.03 | 0.00 | 8/4/2026 3:59:52 PM EST |