Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $5.28 as of 10/30/2026 3:30:03 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 | 3.95 | 4.75 | 4.35 | 4.39 | 0.00 | 0.00% | 4.35 | 0 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:49 PM EST |
| 1.50 | 3.35 | 4.30 | 3.83 | 3.91 | 0.00 | 0.00% | 2.55 | 0 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:49 PM EST |
| 2.00 | 2.85 | 5.20 | 4.03 | 3.20 | 0.00 | 0.00% | 2.02 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:49 PM EST |
| 2.50 | 2.35 | 2.91 | 2.63 | 2.56 | 0.00 | 0.00% | 1.05 | 0 | 5 | 5.85 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:49 PM EST |
| 3.00 | 1.90 | 2.62 | 2.26 | 2.11 | +0.02 | +0.96% | 0.75 | 1 | 2 | 6.03 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 3.50 | 1.41 | 3.75 | 2.58 | 1.51 | 0.00 | 0.00% | 0.74 | 0 | 3 | 0.00 | 1.00 | 0.02 | 0.00 | 10/2/2026 | 10/30/2026 3:59:49 PM EST |
| 4.00 | 1.04 | 1.23 | 1.14 | 0.97 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.85 | 0.96 | 0.11 | -0.01 | 10/8/2026 | 10/30/2026 3:59:49 PM EST |
| 4.50 | 0.01 | 2.84 | 1.43 | 0.75 | -0.15 | -16.67% | 0.32 | 3 | 22 | 0.00 | 0.84 | 0.33 | -0.01 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 5.00 | 0.34 | 0.43 | 0.39 | 0.39 | -0.16 | -29.10% | 0.08 | 96 | 176 | 1.11 | 0.60 | 0.52 | -0.02 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.19 | -0.08 | -29.63% | 0.04 | 33 | 2,033 | 1.19 | 0.35 | 0.49 | -0.02 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 6.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.01 | 21 | 1,915 | 1.18 | 0.16 | 0.32 | -0.01 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 26 | 151 | 1.58 | 0.06 | 0.16 | -0.01 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.01 | 37 | 373 | 2.22 | 0.02 | 0.07 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.43 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 10/30/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.00 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/30/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 1 | 12 | 4.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.36 | 0.18 | 0.15 | +0.09 | +150.00% | 0.02 | 1 | 11 | 4.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.16 | 0.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.54 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:49 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.17 | 0.09 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.02 | 0.00 | 10/30/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | -0.04 | 0.11 | -0.01 | 10/27/2026 | 10/30/2026 3:59:49 PM EST |
| 4.50 | 0.01 | 0.23 | 0.12 | 0.11 | +0.06 | +120.00% | 0.03 | 14 | 159 | 1.21 | -0.16 | 0.33 | -0.01 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 5.00 | 0.06 | 0.37 | 0.22 | 0.30 | +0.07 | +30.44% | 0.04 | 157 | 640 | 0.99 | -0.40 | 0.52 | -0.02 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 5.50 | 0.14 | 0.62 | 0.38 | 0.58 | +0.06 | +11.54% | 0.07 | 125 | 78 | 1.39 | -0.65 | 0.49 | -0.02 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 6.00 | 0.71 | 1.22 | 0.97 | 0.99 | +0.12 | +13.80% | 0.16 | 3 | 300 | 2.29 | -0.84 | 0.32 | -0.01 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 6.50 | 1.05 | 3.45 | 2.25 | 1.58 | 0.00 | 0.00% | 0.35 | 0 | 3 | 9.02 | -0.94 | 0.16 | -0.01 | 9/29/2026 | 10/30/2026 3:59:49 PM EST |
| 7.00 | 1.58 | 2.02 | 1.80 | 1.91 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.22 | -0.98 | 0.07 | 0.00 | 10/12/2026 | 10/30/2026 3:59:49 PM EST |
| 7.50 | 0.90 | 4.40 | 2.65 | 2.35 | -0.09 | -3.69% | 0.35 | 4 | 3 | 9.55 | -0.99 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 8.00 | 2.80 | 3.30 | 3.05 | 2.85 | -0.13 | -4.37% | 0.38 | 1 | 2 | 4.06 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 8.50 | 1.89 | 4.15 | 3.02 | 3.35 | -0.24 | -6.69% | 0.36 | 2 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 9.00 | 3.65 | 5.90 | 4.78 | 3.66 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:49 PM EST |
| 9.50 | 4.30 | 4.45 | 4.38 | 4.35 | +0.10 | +2.36% | 0.46 | 2 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 PM EST |
| 10.00 | 4.80 | 4.95 | 4.88 | 4.87 | % | 0.49 | 4 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:49 PM EST | |
| 10.50 | 5.05 | 5.65 | 5.35 | % | 0.51 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:49 PM EST |