Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.57 as of 1/14/2026 9:34:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.15 | 5.75 | 5.45 | 5.74 | 0.00 | 0.00% | 5.45 | 4 | 177 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 2.00 | 4.35 | 4.70 | 4.53 | 4.53 | -0.17 | -3.62% | 2.27 | 26 | 1,700 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 2.50 | 3.65 | 4.30 | 3.98 | 4.00 | -0.55 | -12.09% | 1.59 | 42 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 3.00 | 3.40 | 4.20 | 3.80 | 3.60 | -0.10 | -2.71% | 1.27 | 35 | 3,169 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 3.50 | 2.89 | 3.55 | 3.22 | 3.10 | -0.14 | -4.33% | 0.92 | 24 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 4.00 | 2.30 | 3.15 | 2.73 | 2.45 | -0.55 | -18.34% | 0.68 | 12 | 613 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 4.50 | 1.66 | 2.51 | 2.09 | 2.06 | +0.03 | +1.48% | 0.46 | 1 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 5.00 | 1.15 | 1.68 | 1.42 | 1.60 | -0.40 | -20.00% | 0.28 | 61 | 2,555 | 3.42 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 5.50 | 0.90 | 1.63 | 1.27 | 1.00 | -0.20 | -16.67% | 0.23 | 1 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 6.00 | 0.42 | 0.82 | 0.62 | 0.58 | -0.37 | -38.95% | 0.10 | 131 | 3,146 | 2.56 | 0.97 | 0.20 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 6.50 | 0.17 | 0.23 | 0.20 | 0.17 | -0.32 | -65.31% | 0.03 | 994 | 2,498 | 0.73 | 0.64 | 1.26 | -0.04 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.14 | -77.78% | 0.01 | 4,742 | 16,483 | 0.81 | 0.13 | 0.59 | -0.02 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 166 | 2,097 | 1.04 | 0.01 | 0.05 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 43 | 5,446 | 1.44 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.02 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,452 | 2.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 3.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/14/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 210 | 22,838 | 2.68 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,184 | 3.52 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/14/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 14,007 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,660 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/14/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/14/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,969 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/14/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,557 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/14/2026 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.01 | 5 | 1,778 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.34 | 0.17 | 0.09 | % | 0.07 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 22,279 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.33 | 0.17 | 0.04 | -0.01 | -20.00% | 0.05 | 10 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 6,261 | 5.36 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 3,656 | 2.26 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 387 | 1.39 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 6,097 | 0.81 | -0.03 | 0.20 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 6.50 | 0.01 | 0.14 | 0.08 | 0.10 | +0.07 | +233.34% | 0.01 | 330 | 2,415 | 0.60 | -0.36 | 1.26 | -0.04 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 7.00 | 0.28 | 0.62 | 0.45 | 0.53 | +0.33 | +165.00% | 0.06 | 138 | 12,097 | 1.87 | -0.87 | 0.59 | -0.02 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 7.50 | 0.46 | 1.23 | 0.85 | 0.99 | +0.29 | +41.43% | 0.11 | 2 | 18 | 3.26 | -0.99 | 0.05 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 8.00 | 0.94 | 1.75 | 1.35 | 1.49 | +0.39 | +35.46% | 0.17 | 14 | 1,181 | 4.05 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 8.50 | 1.87 | 2.11 | 1.99 | % | 0.23 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:58 PM EST | |||
| 9.00 | 1.85 | 2.59 | 2.22 | 2.50 | +0.21 | +9.17% | 0.25 | 3 | 299 | 4.05 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 9.50 | 2.70 | 3.40 | 3.05 | 3.40 | % | 0.32 | 5 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST | |
| 10.00 | 3.20 | 3.65 | 3.43 | 3.47 | -0.40 | -10.34% | 0.34 | 3 | 30 | 5.36 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 10.50 | 3.45 | 4.30 | 3.88 | 3.85 | -0.23 | -5.64% | 0.37 | 2 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 11.00 | 4.15 | 4.85 | 4.50 | 4.50 | +0.33 | +7.92% | 0.41 | 5 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 11.50 | 4.75 | 5.30 | 5.03 | 4.87 | % | 0.44 | 1 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST | |
| 12.00 | 5.20 | 5.70 | 5.45 | 5.49 | 0.00 | 0.00% | 0.45 | 0 | 1 | 7.14 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:58 PM EST |
| 13.00 | 5.10 | 6.60 | 5.85 | 6.25 | 0.00 | 0.00% | 0.45 | 0 | 7 | 6.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/14/2026 3:59:58 PM EST |
| 14.00 | 6.95 | 7.95 | 7.45 | 7.57 | +0.09 | +1.21% | 0.53 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/14/2026 3:59:58 PM EST |
| 15.00 | 7.95 | 8.85 | 8.40 | 8.37 | 0.00 | 0.00% | 0.56 | 0 | 1 | 9.86 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:58 PM EST |
| 17.00 | 9.95 | 11.15 | 10.55 | 9.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/14/2026 3:59:58 PM EST |
| 20.00 | 13.20 | 13.80 | 13.50 | 13.65 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/14/2026 3:59:58 PM EST |