PTON · Peloton Interactive, Inc.

Track PTON — free

$5.63 +0.07 (+1.26%) At close · Aug 14

Market Cap

$2.38B

438.87M

Options Chain

Underlying $5.63 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 42 contracts · mixed snapshot sessions · Jul 15, 2026–Aug 14, 2026

Put / call OI

—

mixed snapshot sessions

Open interest

—

mixed snapshot sessions

Volume

—

mixed snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Aug 28 13d Sep 4 20d Sep 11 27d Sep 18 34d Sep 25 41d Oct 2 48d Oct 16 62d Jan 15 153d Jun 17 306d Dec 17 489d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
160	45	621.5%	0.993	$4.68		$0.09	—	—	1	4
Call · $1 In the money Snapshot session Aug 14, 2026 Last $4.68 Breakeven $5.68 Implied vol 621.5% Delta 0.993 ≈99% ITM Gamma 0.004 Theta -0.007 Vega 0 Open interest 160 Model this call Put · $1 Snapshot session Jul 15, 2026 Last $0.09 Breakeven $0.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
37	1	568.4%	0.982	$4.05		$0.01	—	—	1	3
Call · $1.5 In the money Snapshot session Aug 13, 2026 Last $4.05 Breakeven $5.55 Implied vol 568.4% Delta 0.982 ≈98% ITM Gamma 0.01 Theta -0.014 Vega 0 Open interest 37 Model this call Put · $1.5 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $1.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
14	3	450.4%	0.977	$3.45		$0.07	—	—	5	8
Call · $2 In the money Snapshot session Aug 12, 2026 Last $3.45 Breakeven $5.45 Implied vol 450.4% Delta 0.977 ≈98% ITM Gamma 0.016 Theta -0.014 Vega 0 Open interest 14 Model this call Put · $2 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $1.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
8	1	390.6%	0.964	$3.05		$0.02	—	—	5	6
Call · $2.5 In the money Snapshot session Aug 12, 2026 Last $3.05 Breakeven $5.55 Implied vol 390.6% Delta 0.964 ≈96% ITM Gamma 0.027 Theta -0.018 Vega 0.001 Open interest 8 Model this call Put · $2.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $2.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
9	2	297.7%	0.961	$2.55		$0.02	—	—	5	40
Call · $3 In the money Snapshot session Aug 12, 2026 Last $2.55 Breakeven $5.55 Implied vol 297.7% Delta 0.961 ≈96% ITM Gamma 0.038 Theta -0.015 Vega 0.001 Open interest 9 Model this call Put · $3 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $2.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 Model this put
6	5	236.4%	0.951	$2.07		$0.05	—	—	12	16
Call · $3.5 In the money Snapshot session Aug 12, 2026 Last $2.07 Breakeven $5.57 Implied vol 236.4% Delta 0.951 ≈95% ITM Gamma 0.057 Theta -0.014 Vega 0.001 Open interest 6 Model this call Put · $3.5 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $3.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
10	10	138.3%	0.972	$1.57		$0.02	-0.075	189.2%	5	32
Call · $4 In the money Snapshot session Aug 12, 2026 Last $1.57 Breakeven $5.57 Implied vol 138.3% Delta 0.972 ≈97% ITM Gamma 0.061 Theta -0.005 Vega 0.001 Open interest 10 Model this call Put · $4 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $3.98 Implied vol 189.2% Delta -0.075 ≈7% ITM Gamma 0.097 Theta -0.015 Vega 0.001 Open interest 32 Model this put
1	1	126.6%	0.914	$2.07		$0.05	-0.077	120.8%	2	75
Call · $4.5 In the money Snapshot session Jul 30, 2026 Last $2.07 Breakeven $6.57 Implied vol 126.6% Delta 0.914 ≈91% ITM Gamma 0.162 Theta -0.012 Vega 0.001 Open interest 1 Model this call Put · $4.5 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $4.45 Implied vol 120.8% Delta -0.077 ≈8% ITM Gamma 0.156 Theta -0.01 Vega 0.001 Open interest 75 Model this put
8.3k	14	—	—	$0.64		$0.02	-0.097	67.7%	15	2.4k
Call · $5 In the money Snapshot session Aug 14, 2026 Last $0.64 Breakeven $5.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.3k Model this call Put · $5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $4.98 Implied vol 67.7% Delta -0.097 ≈10% ITM Gamma 0.332 Theta -0.007 Vega 0.001 Open interest 2.4k Model this put
288	30	51.5%	0.628	$0.20		$0.10	-0.346	41%	124	399
Call · $5.5 In the money Snapshot session Aug 14, 2026 Last $0.20 Breakeven $5.70 Implied vol 51.5% Delta 0.628 ≈63% ITM Gamma 0.969 Theta -0.011 Vega 0.003 Open interest 288 Model this call Put · $5.5 Snapshot session Aug 14, 2026 Last $0.10 Breakeven $5.40 Implied vol 41% Delta -0.346 ≈35% ITM Gamma 1.202 Theta -0.009 Vega 0.003 Open interest 399 Model this put
Underlying $5.63
7.3k	139	45.2%	0.144	$0.02		$0.38	-0.739	71.6%	123	1.1k
Call · $6 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $6.02 Implied vol 45.2% Delta 0.144 ≈14% ITM Gamma 0.667 Theta -0.006 Vega 0.002 Open interest 7.3k Model this call Put · $6 In the money Snapshot session Aug 14, 2026 Last $0.38 Breakeven $5.62 Implied vol 71.6% Delta -0.739 ≈74% ITM Gamma 0.605 Theta -0.013 Vega 0.003 Open interest 1.1k Model this put
608	7	74.7%	0.08	$0.02		$0.79	-0.915	76.8%	90	50
Call · $6.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $6.52 Implied vol 74.7% Delta 0.08 ≈8% ITM Gamma 0.262 Theta -0.006 Vega 0.001 Open interest 608 Model this call Put · $6.5 In the money Snapshot session Aug 14, 2026 Last $0.79 Breakeven $5.71 Implied vol 76.8% Delta -0.915 ≈92% ITM Gamma 0.274 Theta -0.006 Vega 0.001 Open interest 50 Model this put
2.6k	2	95.2%	0.05	$0.01		$1.58	—	—	3	50
Call · $7 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $7.01 Implied vol 95.2% Delta 0.05 ≈5% ITM Gamma 0.142 Theta -0.006 Vega 0.001 Open interest 2.6k Model this call Put · $7 In the money Snapshot session Aug 13, 2026 Last $1.58 Breakeven $5.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 Model this put
191	20	230.6%	0.224	$0.01		$1.92	-0.876	167.7%	1	1
Call · $7.5 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $7.51 Implied vol 230.6% Delta 0.224 ≈22% ITM Gamma 0.17 Theta -0.039 Vega 0.002 Open interest 191 Model this call Put · $7.5 In the money Snapshot session Aug 12, 2026 Last $1.92 Breakeven $5.58 Implied vol 167.7% Delta -0.876 ≈88% ITM Gamma 0.161 Theta -0.019 Vega 0.002 Open interest 1 Model this put
3.1k	20	140.6%	0.037	$0.01		$2.43	-0.91	180.7%	2	2
Call · $8 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $8.01 Implied vol 140.6% Delta 0.037 ≈4% ITM Gamma 0.076 Theta -0.006 Vega 0 Open interest 3.1k Model this call Put · $8 In the money Snapshot session Aug 11, 2026 Last $2.43 Breakeven $5.57 Implied vol 180.7% Delta -0.91 ≈91% ITM Gamma 0.12 Theta -0.016 Vega 0.002 Open interest 2 Model this put
25	4	220.8%	0.109	$0.10		$2.92	—	—	1	2
Call · $8.5 Snapshot session Aug 4, 2026 Last $0.10 Breakeven $8.60 Implied vol 220.8% Delta 0.109 ≈11% ITM Gamma 0.11 Theta -0.023 Vega 0.002 Open interest 25 Model this call Put · $8.5 In the money Snapshot session Aug 12, 2026 Last $2.92 Breakeven $5.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
160	26	212.5%	0.068	$0.05		$3.37	—	—	1	1
Call · $9 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $9.05 Implied vol 212.5% Delta 0.068 ≈7% ITM Gamma 0.081 Theta -0.016 Vega 0.001 Open interest 160 Model this call Put · $9 In the money Snapshot session Aug 12, 2026 Last $3.37 Breakeven $5.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
57	1	215.6%	0.048	$0.11		$4.01	—	—	2	0
Call · $9.5 Snapshot session Aug 5, 2026 Last $0.11 Breakeven $9.61 Implied vol 215.6% Delta 0.048 ≈5% ITM Gamma 0.06 Theta -0.012 Vega 0.001 Open interest 57 Model this call Put · $9.5 In the money Snapshot session Aug 12, 2026 Last $4.01 Breakeven $5.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
437	7	432.7%	0.248	$0.01		$4.36	—	—	1	1
Call · $10 Snapshot session Aug 6, 2026 Last $0.01 Breakeven $10.01 Implied vol 432.7% Delta 0.248 ≈25% ITM Gamma 0.095 Theta -0.077 Vega 0.003 Open interest 437 Model this call Put · $10 In the money Snapshot session Aug 7, 2026 Last $4.36 Breakeven $5.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	1	326.2%	0.116	$0.03		$5.08	—	—	1	1
Call · $10.5 Snapshot session Jul 23, 2026 Last $0.03 Breakeven $10.53 Implied vol 326.2% Delta 0.116 ≈12% ITM Gamma 0.078 Theta -0.036 Vega 0.002 Open interest 1 Model this call Put · $10.5 In the money Snapshot session Aug 13, 2026 Last $5.08 Breakeven $5.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
14	1	242.8%	0.03	$0.09		$5.60	—	—	1	0
Call · $11 Snapshot session Aug 13, 2026 Last $0.09 Breakeven $11.09 Implied vol 242.8% Delta 0.03 ≈3% ITM Gamma 0.036 Theta -0.009 Vega 0.001 Open interest 14 Model this call Put · $11 In the money Snapshot session Aug 13, 2026 Last $5.60 Breakeven $5.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 15, 2026–Aug 14, 2026. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1639825 CUSIP 70614W100 13F (30d) 475 filings 442 filers Visit website Investor relations