Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.40 as of 9/4/2026 8:13:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.15 | 4.65 | 4.40 | 4.35 | -0.02 | -0.46% | 4.40 | 21 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 1.50 | 3.80 | 3.95 | 3.88 | 3.76 | 0.00 | 0.00% | 2.59 | 0 | 64 | 6.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 2.00 | 3.20 | 3.70 | 3.45 | 3.20 | 0.00 | 0.00% | 1.73 | 0 | 23 | 7.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 2.50 | 2.62 | 3.20 | 2.91 | 2.88 | -0.03 | -1.04% | 1.16 | 6 | 46 | 6.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 3.00 | 2.03 | 2.63 | 2.33 | 2.27 | 0.00 | 0.00% | 0.78 | 0 | 41 | 4.68 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 3.50 | 1.53 | 2.22 | 1.88 | 1.74 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 4.00 | 1.10 | 1.72 | 1.41 | 1.45 | +0.19 | +15.08% | 0.35 | 2 | 4 | 3.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 4.50 | 0.77 | 1.12 | 0.95 | % | 0.21 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 5.00 | 0.31 | 0.50 | 0.41 | 0.38 | -0.04 | -9.53% | 0.08 | 26 | 13 | 0.94 | 0.94 | 0.61 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 86 | 528 | 0.41 | 0.35 | 1.27 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 215 | 0.67 | 0.03 | 0.20 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.16 | 0.08 | 0.11 | +0.03 | +37.50% | 0.01 | 2 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.16 | 0.08 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 158 | 0.52 | -0.06 | 0.61 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 5.50 | 0.13 | 0.26 | 0.20 | 0.20 | -0.02 | -9.10% | 0.04 | 121 | 261 | 0.39 | -0.65 | 1.27 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 6.00 | 0.51 | 0.90 | 0.71 | 0.64 | 0.00 | 0.00% | 0.12 | 108 | 85 | 1.69 | -0.97 | 0.20 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 6.50 | 0.99 | 1.44 | 1.22 | 1.22 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 7.00 | 1.39 | 1.98 | 1.69 | 1.71 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 7.50 | 1.89 | 2.48 | 2.19 | 2.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 8.00 | 2.39 | 3.05 | 2.72 | 2.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 8.50 | 2.89 | 3.55 | 3.22 | 3.09 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 9.00 | 3.35 | 4.05 | 3.70 | 3.46 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 9.50 | 3.85 | 4.55 | 4.20 | 4.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:57 PM EST |
| 10.00 | 4.35 | 5.05 | 4.70 | 4.61 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 10.50 | 4.85 | 5.55 | 5.20 | 3.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |