Quote for PTON (PELOTON INTERACTIVE INC. CLASS)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 3.50 | 1.36 | 0.01 | 0.13% | 0 | 1.06 |
| Oct 16 '26 4.00 | 0.86 | 0.01 | 0.20% | 0 | 0.73 |
| Jun 17 '27 4.00 | 1.54 | 0.69 | 14.23% | 8 | 0.71 |
| Nov 20 '26 6.00 | 0.12 | 0.12 | 2.47% | 1 | 0.67 |
| Jan 21 '28 4.00 | 1.87 | 1.02 | 21.03% | 15 | 0.66 |
| Jun 17 '27 6.00 | 0.70 | 0.70 | 14.43% | 8 | 0.65 |
| Jun 17 '27 5.00 | 1.00 | 1.00 | 20.62% | 8 | 0.64 |
| Dec 17 '27 5.00 | 1.33 | 1.33 | 27.32% | 14 | 0.62 |
| Nov 20 '26 5.00 | 0.35 | 0.35 | 7.22% | 1 | 0.62 |
| Jan 21 '28 5.00 | 1.38 | 1.38 | 28.45% | 15 | 0.61 |
| Oct 16 '26 4.50 | 0.40 | 0.05 | 1.12% | 0 | 0.60 |
| Jan 15 '27 6.00 | 0.25 | 0.25 | 5.15% | 3 | 0.60 |
| Apr 16 '27 6.00 | 0.47 | 0.47 | 9.69% | 6 | 0.59 |
| Apr 16 '27 5.00 | 0.78 | 0.78 | 16.08% | 6 | 0.59 |
| Dec 17 '27 4.00 | 1.68 | 0.83 | 17.11% | 14 | 0.58 |
| Jan 15 '27 5.00 | 0.52 | 0.52 | 10.72% | 3 | 0.57 |
| Apr 16 '27 4.00 | 1.25 | 0.40 | 8.25% | 6 | 0.57 |
| Nov 20 '26 4.00 | 0.92 | 0.07 | 1.44% | 1 | 0.55 |
| Jan 15 '27 4.00 | 1.04 | 0.19 | 3.92% | 3 | 0.54 |
| Jan 19 '29 5.00 | 1.78 | 1.78 | 36.70% | 27 | 0.52 |
| Jan 19 '29 4.00 | 2.15 | 1.30 | 26.80% | 27 | 0.51 |