Breaking News

Peloton Interactive Inc (PTON)

Symbol	Exchange	Currency
PTON	NASDAQ	USD	Real-time
1PTON	Milan	EUR	Real-time
PTON	Vienna	EUR	Real-time
PTON	Mexico	MXN	Delayed
2ON	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

4.870 -0.140 -2.79%

01:29:59 - Closed. Currency in USD

After Hours

4.890

+0.020

+0.411%

5:36:35 - Real-time Data

Type: Equity

Market: United States

Volume: 5,944,673
Bid/Ask: 0.000 / 0.000
Day's Range: 4.860 - 5.065

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Peloton Interactive Option Chain

Get in-depth Peloton Interactive option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Peloton Interactive options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 06, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.93	-2.24%	3.85	4	21	1.00	0.01	0%	0	0.01	38
PTON Call 1.00 Exp: Oct 09, 2026 Last: 3.93 Chg.: -2.24% SymbolPTON\|20261009\|1.00C Delta0.9896 Imp Vol9.276 Bid3.85 Gamma0.0067 Theoretical3.93 Ask4 Theta-0.0191 Intrinsic Value3.865 Volume21 Vega0.0001 Time Value0.065 Open Interest6 Rho0.0001 Delta / Theta-51.937 PTON Put 1.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolPTON\|20261009\|1.00P Delta-0.0039 Imp Vol7.5607 Bid0 Gamma0.0034 Theoretical0 Ask0.01 Theta-0.0065 Intrinsic Value-3.865 Volume38 Vega0.0001 Time Value3.875 Open Interest42 Rho0 Delta / Theta0.6005
3.47	-1.7%	3.35	3.5	12	1.50	0.01	-50%	0	0.01	17
PTON Call 1.50 Exp: Oct 09, 2026 Last: 3.47 Chg.: -1.7% SymbolPTON\|20261009\|1.50C Delta0.9857 Imp Vol6.9749 Bid3.35 Gamma0.0117 Theoretical3.43 Ask3.5 Theta-0.0189 Intrinsic Value3.365 Volume12 Vega0.0002 Time Value0.105 Open Interest20 Rho0.0001 Delta / Theta-52.1892 PTON Put 1.50 Exp: Oct 09, 2026 Last: 0.01 Chg.: -50% SymbolPTON\|20261009\|1.50P Delta-0.0053 Imp Vol5.6848 Bid0 Gamma0.006 Theoretical0 Ask0.01 Theta-0.0064 Intrinsic Value-3.365 Volume17 Vega0.0001 Time Value3.375 Open Interest17 Rho0 Delta / Theta0.8258
3	0.33%	2.89	2.97	10	2.00	0.01	-90.91%	0	0.01	2
PTON Call 2.00 Exp: Oct 09, 2026 Last: 3 Chg.: 0.33% SymbolPTON\|20261009\|2.00C Delta0.9782 Imp Vol5.6141 Bid2.89 Gamma0.0209 Theoretical2.93 Ask2.97 Theta-0.0219 Intrinsic Value2.865 Volume10 Vega0.0002 Time Value0.135 Open Interest11 Rho0.0002 Delta / Theta-44.7009 PTON Put 2.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: -90.91% SymbolPTON\|20261009\|2.00P Delta-0.0069 Imp Vol4.3747 Bid0 Gamma0.0099 Theoretical0.01 Ask0.01 Theta-0.0063 Intrinsic Value-2.865 Volume2 Vega0.0001 Time Value2.875 Open Interest2 Rho0 Delta / Theta1.107
					4.865	Price @ Oct 06, 2026 20:00 GMT
0.06	-50%	0.04	0.07	67	5.00	0.13	18.18%	0.12	0.14	59
PTON Call 5.00 Exp: Oct 09, 2026 Last: 0.06 Chg.: -50% SymbolPTON\|20261009\|5.00C Delta0.3555 Imp Vol0.5274 Bid0.04 Gamma1.5883 Theoretical0.05 Ask0.07 Theta-0.0147 Intrinsic Value-0.135 Volume67 Vega0.0017 Time Value0.195 Open Interest3,059 Rho0.0001 Delta / Theta-24.1164 PTON Put 5.00 Exp: Oct 09, 2026 Last: 0.13 Chg.: 18.18% SymbolPTON\|20261009\|5.00P Delta-0.6874 Imp Vol0.4128 Bid0.12 Gamma1.9347 Theoretical0.13 Ask0.14 Theta-0.0105 Intrinsic Value0.135 Volume59 Vega0.0016 Time Value-0.005 Open Interest350 Rho-0.0002 Delta / Theta65.3295
0.01	0%	0	0.02	105	5.50	0.52	1.96%	0.53	0.61	3
PTON Call 5.50 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolPTON\|20261009\|5.50C Delta0.0651 Imp Vol0.8126 Bid0 Gamma0.3514 Theoretical0.01 Ask0.02 Theta-0.0077 Intrinsic Value-0.635 Volume105 Vega0.0006 Time Value0.645 Open Interest690 Rho0 Delta / Theta-8.4791 PTON Put 5.50 Exp: Oct 09, 2026 Last: 0.52 Chg.: 1.96% SymbolPTON\|20261009\|5.50P Delta-0.955 Imp Vol0.7355 Bid0.53 Gamma0.2938 Theoretical0.6 Ask0.61 Theta-0.0048 Intrinsic Value0.635 Volume3 Vega0.0004 Time Value-0.115 Open Interest119 Rho-0.0003 Delta / Theta198.0595
0.01	0%	0	0.02	4	6.00	1.06	12.77%	0.88	1.25	1
PTON Call 6.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolPTON\|20261009\|6.00C Delta0.045 Imp Vol1.2662 Bid0 Gamma0.1683 Theoretical0.01 Ask0.02 Theta-0.0089 Intrinsic Value-1.135 Volume4 Vega0.0004 Time Value1.145 Open Interest34 Rho0 Delta / Theta-5.0458 PTON Put 6.00 Exp: Oct 09, 2026 Last: 1.06 Chg.: 12.77% SymbolPTON\|20261009\|6.00P Delta-0.9695 Imp Vol1.1626 Bid0.88 Gamma0.1354 Theoretical1.1 Ask1.25 Theta-0.0056 Intrinsic Value1.135 Volume1 Vega0.0003 Time Value-0.075 Open Interest7 Rho-0.0003 Delta / Theta173.3381

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

PTON Comments

Write your thoughts about Peloton Interactive Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Rakesh Mudhalkar Jan 27, 2022 2:28

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

50+

0 0

Report

Harbhajan Singh Dec 11, 2021 0:12

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

see you soon *****

0 0

Report

Harbhajan Singh Dec 11, 2021 0:11

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

buy truck load !!

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="200518973">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="200518973" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="200518973" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="200518973">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	22,776.10	+220.35	+0.98%
BSE Sensex	73,067.81	+685.34	+0.95%
Nifty Bank	55,128.40	+414.30	+0.76%
Nifty 50 Futures	22,800.00	+179.20	+0.79%
US 500	7,825.6	+6.6	+0.08%
FTSE 100	10,541.69	+43.75	+0.42%
Dollar Index	101.808	+0.203	+0.20%

Gold	4,168.80	-18.30	-0.44%
Crude Oil WTI	90.21	+0.77	+0.86%
Brent Oil	101.49	+0.91	+0.90%
Natural Gas	3.136	+0.026	+0.84%
Silver	61.133	-0.458	-0.74%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	958.75	+0.75	+0.08%
NTPC	321.45	-0.35	-0.11%
ICICI Bank	1,342.80	+10.80	+0.81%
Reliance Industries	1,218.00	+31.60	+2.66%
DLF	666.10	-6.90	-1.03%
Tata Motors Passenger Vehicles	285.80	-2.85	-0.99%
Tata Steel Ltd	178.69	+0.55	+0.31%

USD/INR	96.618	+0.228	+0.24%
EUR/USD	1.1237	-0.0023	-0.20%
GBP/USD	1.3253	-0.0024	-0.18%
USD/JPY	158.43	+0.33	+0.21%
GBP/INR	127.750	-0.179	-0.14%
EUR/INR	108.3150	-0.2130	-0.20%
USD/CAD	1.4222	+0.0015	+0.11%

Recent Quotes

Name	Price	Chg.	Chg. %
PTON	4.870	-0.140	-2.79%
271830	1,103	-8	-0.72%
OLEO	0.3540	-0.0030	-0.84%
SASA	1.900	-0.040	-2.06%
T-REX 2X Long SK .	27.44	-4.02	-12.78%
NEXSN	93.50	-0.50	-0.53%
BAESY	98.47	-4.09	-3.99%
IFXGn	64.680	+1.210	+1.91%

Market Movers

Name	Last	Chg. %	Vol.
One MobiKwik Systems	242.14	+20.00%	58.64M
Kotak Mahindra Bank	431.90	+3.82%	40.02M
HDFC Bank	711.45	+0.94%	26.57M
Reliance Industries	1,218.00	+2.66%	18.00M
ICICI Bank	1,342.80	+0.81%	12.20M
BSE	3,305.00	+3.94%	6.87M
Trent	2,906.00	+12.64%	6.70M

Name	Last	Chg. %	Vol.
One MobiKwik Systems	242.10	+20.00%	3.38M
One MobiKwik Systems	242.14	+20.00%	58.64M
Surani Steel Tubes	144.05	+19.99%	69.40K
Dev Labtech Venture	22.09	+19.99%	148.00K
DRA Consultants	19.60	+19.95%	27.50K
Goyal Associates	1.33	+19.82%	334.45K
Manika Plastech	51.23	+19.64%	760.94K

Name	Last	Chg. %	Vol.
Objectone	6.53	-18.27%	0.03K
Supertex Ind	5.01	-14.36%	0.17K
Perfect-Octave Media Projects	3.17	-14.09%	47.65K
Safa Systems Tech	18.56	-12.99%	40.00K
Ideal Technoplast Industries	85.60	-12.34%	1.00K
Terai Tea Co	114.50	-11.92%	0.10K
PDP Shipping Projects	52.01	-11.32%	1.00K