Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $6.36 as of 7/22/2026 11:46:00 AM 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 | 5.10 | 5.65 | 5.38 | 5.30 | 0.00 | 0.00% | 5.38 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 1.50 | 4.65 | 4.85 | 4.75 | 4.90 | 0.00 | 0.00% | 3.17 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 2.00 | 3.90 | 4.70 | 4.30 | 4.25 | 0.00 | 0.00% | 2.15 | 0 | 250 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 2.50 | 3.25 | 4.35 | 3.80 | 3.81 | 0.00 | 0.00% | 1.52 | 0 | 386 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 3.00 | 3.10 | 3.75 | 3.43 | 3.21 | 0.00 | 0.00% | 1.14 | 0 | 275 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 3.50 | 2.48 | 3.35 | 2.92 | 2.79 | 0.00 | 0.00% | 0.83 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 4.00 | 2.12 | 2.67 | 2.40 | 2.33 | 0.00 | 0.00% | 0.60 | 0 | 23 | 8.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 4.50 | 1.50 | 2.22 | 1.86 | 1.75 | 0.00 | 0.00% | 0.41 | 0 | 28 | 7.06 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 5.00 | 1.20 | 1.36 | 1.28 | 1.22 | 0.00 | 0.00% | 0.26 | 0 | 55 | 2.69 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 5.50 | 0.69 | 0.89 | 0.79 | 0.68 | 0.00 | 0.00% | 0.14 | 0 | 195 | 2.10 | 1.00 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 6.00 | 0.27 | 0.34 | 0.31 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 741 | 0.82 | 0.83 | 0.78 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,693 | 0.64 | 0.18 | 1.13 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,445 | 1.05 | 0.00 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:04 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.57 | 0.29 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 44 | 9.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.42 | 0.21 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 105 | 6.98 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,699 | 2.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.29 | 0.00 | 0.02 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.56 | -0.17 | 0.78 | -0.02 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 6.50 | 0.02 | 0.33 | 0.18 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.11 | -0.82 | 1.13 | -0.02 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 7.00 | 0.46 | 0.84 | 0.65 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 59 | 1.98 | -1.00 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 7.50 | 0.80 | 1.95 | 1.38 | 1.21 | 0.00 | 0.00% | 0.18 | 0 | 7 | 6.25 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 8.00 | 1.57 | 2.19 | 1.88 | 1.82 | 0.00 | 0.00% | 0.23 | 0 | 4 | 5.48 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 8.50 | 2.05 | 2.30 | 2.18 | 2.08 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 9.00 | 2.10 | 3.75 | 2.93 | 2.71 | 0.00 | 0.00% | 0.33 | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 9.50 | 2.60 | 3.85 | 3.23 | 3.13 | 0.00 | 0.00% | 0.34 | 0 | 13 | 8.04 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 10.00 | 3.20 | 4.05 | 3.63 | 3.58 | 0.00 | 0.00% | 0.36 | 0 | 19 | 6.59 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 10.50 | 3.65 | 4.60 | 4.13 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 7.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |