Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.17 as of 6/4/2026 8:34:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.60 | 5.75 | 5.68 | 5.65 | +0.11 | +1.99% | 11.36 | 114 | 493 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 1.00 | 5.10 | 5.25 | 5.18 | 5.20 | +0.20 | +4.00% | 5.18 | 16 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 1.50 | 4.60 | 4.90 | 4.75 | 4.60 | +0.08 | +1.77% | 3.17 | 877 | 246 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 2.00 | 4.00 | 4.50 | 4.25 | 4.20 | +0.08 | +1.95% | 2.12 | 887 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 2.50 | 3.50 | 3.95 | 3.73 | 3.60 | -0.15 | -4.00% | 1.49 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 3.00 | 2.85 | 3.85 | 3.35 | 3.20 | +0.21 | +7.03% | 1.12 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 3.50 | 2.33 | 4.70 | 3.52 | 2.81 | +0.29 | +11.51% | 1.01 | 8 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 4.00 | 1.90 | 2.80 | 2.35 | 2.20 | +0.20 | +10.00% | 0.59 | 13 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 4.50 | 1.11 | 3.05 | 2.08 | 1.57 | +0.02 | +1.29% | 0.46 | 1 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 5.00 | 1.03 | 1.94 | 1.49 | 1.01 | +0.05 | +5.21% | 0.30 | 1 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 5.50 | 0.62 | 0.75 | 0.69 | 0.75 | +0.18 | +31.58% | 0.13 | 4 | 1,449 | 2.78 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 6.00 | 0.08 | 0.30 | 0.19 | 0.22 | +0.06 | +37.50% | 0.03 | 223 | 1,618 | 1.77 | 0.76 | 1.60 | -0.02 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 850 | 4,555 | 0.89 | 0.10 | 0.65 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 1,546 | 1.94 | 0.00 | 0.02 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.26 | -96.30% | 0.00 | 2 | 38 | 3.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 110 | 9.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 4.25 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 50 | 3.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.10 | -90.91% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:53 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.03 | 7 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | 0.03 | -0.02 | -40.00% | 0.43 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.01 | -9.10% | 0.01 | 2 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/4/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/4/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 4,211 | 3.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 529 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 105 | 296 | 1.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 6.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.11 | -73.34% | 0.01 | 59 | 11,771 | 0.80 | -0.24 | 1.60 | -0.02 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 6.50 | 0.24 | 2.58 | 1.41 | 0.46 | -0.04 | -8.00% | 0.22 | 1 | 2,727 | 0.00 | -0.90 | 0.65 | -0.01 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 7.00 | 0.60 | 1.20 | 0.90 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 16 | 4.96 | -1.00 | 0.02 | 0.00 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 7.50 | 1.26 | 1.39 | 1.33 | 1.26 | -0.22 | -14.87% | 0.18 | 2 | 6 | 2.38 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 8.00 | 1.53 | 2.10 | 1.82 | 1.90 | -0.08 | -4.04% | 0.23 | 2 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 8.50 | 2.05 | 2.60 | 2.33 | 2.24 | -0.18 | -7.44% | 0.27 | 2 | 2 | 6.61 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 9.00 | 2.55 | 3.30 | 2.93 | 2.91 | 0.00 | 0.00% | 0.33 | 0 | 4 | 9.24 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:53 PM EST |
| 9.50 | 3.05 | 3.60 | 3.33 | 3.26 | -0.24 | -6.86% | 0.35 | 4 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |
| 10.00 | 3.50 | 4.10 | 3.80 | 3.80 | -0.17 | -4.29% | 0.38 | 2 | 1 | 8.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:53 PM EST |