PTON - Options Database

PTON

PELOTON INTERACTIVE A

$5.53 -15.20%

(8/6 12:00) ◀

Thursday, August 6, 2026 (1:00pm)

▶ (8/6 14:00)

◀ 8/6 13:00 ▶

Option Volume

Detail

ℹ

Current (08/06 1:00pm) 45,147

Calls: 37,243 (82%)

Puts: 7,904 (18%)

Prior --

Calls: 21,091 (53%)

Puts: 18,801 (47%)

Current vs Prior +0.00%

Calls: +76.58% (Calls)

Puts: -57.96% (Puts)

Prior 7-Day Total 254,498

Calls: 199,019 (78%)

Puts: 55,479 (22%)

Prior 7-Day Average 36,356

Calls: 28,431 (78%)

Puts: 7,925 (22%)

Current vs Prior 7-Day Avg +24.18%

Calls: +30.99%

Puts: -0.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/06 1:00pm) $1.49M

Calls: $1.08M (73%)

Puts: $406.9K (27%)

Prior --

Calls: $991.6K (71%)

Puts: $407.9K (29%)

Current vs Prior +0.00%

Calls: +8.96%

Puts: -0.26%

Prior 7-Day Total $11.34M

Calls: $9.23M (81%)

Puts: $2.11M (19%)

Prior 7-Day Average $1.62M

Calls: $1.32M (81%)

Puts: $301.8K (19%)

Current vs Prior 7-Day Avg -8.20%

Calls: -18.05%

Puts: +34.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/06 1:00pm) 0.21

Prior 1.00

Current vs Prior -78.78%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -51.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/06 1:00pm) 801,282

Calls: 547,048 (68%)

Puts: 254,234 (32%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 5,632,296

Calls: 3,890,839 (69%)

Puts: 1,741,457 (31%)

Prior 7-Day Average 804,613

Calls: 555,834 (69%)

Puts: 248,779 (31%)

Current vs Prior 7-Day Avg -0.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 4.16% | 7.78%10.13% | 18.44%

Prior 12.15% | 13.85%15.54% | 20.92%

Current vs Prior -65.78% | -43.84%-34.83% | -11.84%

Prior 7-Day Avg 11.03% | 12.80%15.54% | 20.92%

Current vs 7-Day Avg -62.29% | -39.25%-34.83% | -11.84%

Prior 7-Day Eod 12.15% | 13.85%16.56% | 23.01%

Current vs 7-Day Eod -65.78% | -43.84%-38.87% | -19.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.70% | 14.69%

Calls: 42.86% | 8.33%

Puts: 54.55% | 21.05%

Prior 17.69% | 8.89%

Calls: 15.38% | 6.67%

Puts: 20.00% | 11.11%

Current vs Prior +175.30% | +65.24%

Prior 7-Day Avg 31.22% | 14.78%

Calls: 21.79% | 8.10%

Puts: 40.64% | 21.45%

Current vs 7-Day Avg +56.01% | -0.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.08M). Extreme bullish P/C ratio of 0.21 - heavy call buying (37,243 calls vs 7,904 puts). P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (547,048 calls vs 254,234 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 8.5%, best 6.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.12	0.13	$0.13	7.7%	72	0.29	7.0K
$5.50	Aug 14	0.23	0.25	$0.24	8.3%	46	0.56	7
$5.50	Aug 28	0.32	0.35	$0.34	8.8%	1	0.54	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Aug 28	0.30	0.32	$0.31	6.5%	416	0.46	154
$5.50	Sep 4	0.33	0.36	$0.35	8.6%	82	0.45	--
$6.50	Aug 14	0.95	1.04	$1.00	9.0%	110	0.90	9.0K
$6.00	Aug 28	0.59	0.65	$0.62	9.7%	133	0.68	55
$6.00	Sep 18	0.68	0.75	$0.72	9.7%	1.0K	0.61	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.47, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Aug 21	0.12	0.13	$0.13	7.7%	72	0.29	7.0K
$6.00	Aug 28	0.15	0.18	$0.16	18.8%	213	0.32	43
$5.50	Aug 14	0.23	0.25	$0.24	8.3%	46	0.56	7
$5.50	Aug 28	0.32	0.35	$0.34	8.8%	1	0.54	4
$5.50	Sep 11	0.40	0.49	$0.45	20.0%	22	0.56	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Aug 21	0.23	0.28	$0.26	19.2%	30	0.46	53
$5.50	Aug 28	0.30	0.32	$0.31	6.5%	416	0.46	154
$5.50	Sep 4	0.33	0.36	$0.35	8.6%	82	0.45	--
$6.00	Aug 21	0.55	0.61	$0.58	10.3%	3	0.71	585
$6.00	Aug 28	0.59	0.65	$0.62	9.7%	133	0.68	55

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 21 found (avg delta 0.75, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Aug 7	0.99	1.11	$1.05	11.4%	7	0.98	50
$5.00	Aug 7	0.49	0.61	$0.55	21.8%	24	0.91	66
$4.50	Aug 28	1.00	1.85	$1.43	59.4%	--	0.89	16
$5.00	Aug 21	0.58	0.81	$0.70	32.9%	3	0.80	14.2K
$5.00	Sep 18	0.73	0.82	$0.77	11.7%	28	0.74	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Aug 7	0.85	1.02	$0.94	18.1%	134	0.96	874
$6.00	Aug 7	0.42	0.56	$0.49	28.6%	434	0.90	578
$6.50	Aug 14	0.95	1.04	$1.00	9.0%	110	0.90	9.0K
$6.50	Aug 21	0.74	1.06	$0.90	35.6%	1	0.88	23
$6.50	Aug 28	0.83	1.09	$0.96	27.1%	1	0.83	2

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 8.5K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Aug 14	0.02	0.05	$0.04	75.0%	1.1K	0.11	1.2K
$6.00	Aug 7	0.02	0.03	$0.03	33.3%	308	0.14	615
$6.50	Aug 7	0.01	0.02	$0.02	50.0%	297	0.06	1.8K
$6.00	Aug 14	0.06	0.08	$0.07	28.6%	233	0.23	548
$6.00	Aug 28	0.15	0.18	$0.16	18.8%	213	0.32	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	0.18	0.23	$0.21	23.8%	2.0K	0.27	2.2K
$6.00	Sep 18	0.68	0.75	$0.72	9.7%	1.0K	0.61	1.0K
$5.50	Aug 7	0.06	0.12	$0.09	66.7%	814	0.43	2.8K
$6.00	Aug 7	0.42	0.56	$0.49	28.6%	434	0.90	578
$5.50	Aug 28	0.30	0.32	$0.31	6.5%	416	0.46	154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 135.7%, max 232.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.50	Aug 7	Sep 4	180.5%	65.4%	176.2%	313	2.1K
$4.50	Aug 7	Aug 28	191.6%	71.9%	166.3%	7	66
$5.00	Aug 7	Sep 18	146.3%	59.2%	147.2%	52	82
$6.00	Aug 7	Sep 18	122.9%	61.9%	98.6%	376	1.2K
$5.50	Aug 7	Sep 11	91.6%	57.2%	60.3%	53	208

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.50	Aug 7	Sep 11	191.6%	57.7%	232.0%	12	49
$6.50	Aug 7	Sep 4	180.5%	65.4%	176.2%	139	880
$5.00	Aug 7	Sep 18	146.3%	59.2%	147.2%	2.1K	2.5K
$6.00	Aug 7	Sep 18	122.9%	61.9%	98.6%	1.4K	1.6K
$5.50	Aug 7	Sep 4	91.6%	59.2%	54.7%	896	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 4.00, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Aug 7	$0.11	$0.39	$0.11	3.55	$5.61
$5.50	$6.00	Aug 14	$0.17	$0.33	$0.17	1.94	$5.67
$5.50	$6.00	Aug 21	$0.17	$0.33	$0.17	1.94	$5.67
$5.50	$6.00	Aug 28	$0.18	$0.32	$0.18	1.78	$5.68
$5.00	$6.00	Sep 18	$0.47	$0.53	$0.47	1.13	$5.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.00	$4.50	Sep 4	$0.10	$0.40	$0.10	4.00	$4.90
$5.00	$4.50	Sep 11	$0.12	$0.38	$0.12	3.17	$4.88
$5.50	$5.00	Aug 14	$0.14	$0.36	$0.14	2.57	$5.36
$5.50	$5.00	Aug 21	$0.17	$0.33	$0.17	1.94	$5.33
$5.50	$5.00	Sep 4	$0.19	$0.31	$0.19	1.63	$5.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.00, avg 1.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Aug 21	$0.40	$0.40	$0.10	4.00	$5.40
$5.00	$6.00	Sep 18	$0.47	$0.47	$0.53	0.89	$5.47
$5.50	$6.00	Aug 28	$0.18	$0.18	$0.32	0.56	$5.68
$5.50	$6.00	Aug 14	$0.17	$0.17	$0.33	0.52	$5.67
$5.50	$6.00	Aug 21	$0.17	$0.17	$0.33	0.52	$5.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.00	$5.50	Aug 14	$0.34	$0.34	$0.16	2.13	$5.66
$6.50	$6.00	Aug 28	$0.34	$0.34	$0.16	2.12	$6.16
$6.00	$5.50	Aug 21	$0.32	$0.32	$0.18	1.78	$5.68
$6.50	$6.00	Aug 21	$0.32	$0.32	$0.18	1.78	$6.18
$6.00	$5.50	Sep 4	$0.32	$0.32	$0.18	1.78	$5.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.19, cheapest $0.06)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Aug 7	Aug 14	$0.10	91.6%	64.4%
$5.00	Aug 7	Aug 21	$0.15	146.3%	64.1%
$4.50	Aug 7	Aug 28	$0.38	191.6%	71.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.50	Aug 7	Aug 14	$0.06	180.5%	83.1%
$5.50	Aug 7	Aug 14	$0.10	91.6%	64.4%
$4.50	Aug 7	Aug 14	$0.37	191.6%	266.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 4.16% of stock, avg 14.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.50	Aug 7	$0.14	$0.09	$0.23	$5.27	$5.73	4.16%
$5.50	Aug 14	$0.24	$0.19	$0.43	$5.07	$5.93	7.78%
$6.00	Aug 7	$0.03	$0.49	$0.52	$5.48	$6.52	9.40%
$5.50	Aug 21	$0.30	$0.26	$0.56	$4.94	$6.06	10.13%
$5.00	Aug 7	$0.55	$0.02	$0.57	$4.43	$5.57	10.31%
$6.00	Aug 14	$0.07	$0.53	$0.60	$5.40	$6.60	10.85%
$5.50	Aug 28	$0.34	$0.31	$0.65	$4.85	$6.15	11.75%
$6.00	Aug 21	$0.13	$0.58	$0.71	$5.29	$6.71	12.84%
$6.00	Aug 28	$0.16	$0.62	$0.78	$5.22	$6.78	14.10%
$5.00	Aug 21	$0.70	$0.09	$0.79	$4.21	$5.79	14.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.72% of stock, avg 4.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.50	$5.00	Aug 7	$0.02	$0.02	$0.04	$4.96	$6.54
$6.00	$5.00	Aug 7	$0.03	$0.02	$0.05	$4.95	$6.05
$6.50	$4.50	Aug 21	$0.04	$0.04	$0.08	$4.42	$6.58
$6.50	$5.00	Aug 14	$0.04	$0.05	$0.09	$4.91	$6.59
$6.50	$5.50	Aug 7	$0.02	$0.09	$0.11	$5.39	$6.61
$6.00	$5.50	Aug 7	$0.03	$0.09	$0.12	$5.38	$6.12
$6.00	$5.00	Aug 14	$0.07	$0.05	$0.12	$4.88	$6.12
$6.50	$5.00	Aug 21	$0.04	$0.09	$0.13	$4.87	$6.63
$6.50	$4.50	Aug 28	$0.08	$0.06	$0.14	$4.36	$6.64
$6.00	$4.50	Aug 21	$0.13	$0.04	$0.17	$4.33	$6.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.50	$6.00	$6.50	Aug 21	$0.08	$0.42	5.25
$4.50	$5.00	$5.50	Aug 7	$0.09	$0.41	4.56
$5.50	$6.00	$6.50	Aug 7	$0.10	$0.40	4.00
$5.50	$6.00	$6.50	Aug 28	$0.10	$0.40	4.00
$5.50	$6.00	$6.50	Aug 14	$0.14	$0.36	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.50	$6.00	$6.50	Aug 7	$0.05	$0.45	9.00
$4.50	$5.00	$5.50	Aug 7	$0.06	$0.44	7.33
$4.50	$5.00	$5.50	Sep 4	$0.09	$0.41	4.56
$5.00	$5.50	$6.00	Aug 28	$0.11	$0.39	3.55
$4.50	$5.00	$5.50	Aug 21	$0.12	$0.38	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.05, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Aug 7	-$0.05	$0.45
$5.00	$6.00	1:2	Sep 18	$0.17	$0.83
$6.00	$6.50	1:2	Aug 21	$0.05	$0.45
$5.50	$6.00	1:2	Aug 7	$0.08	$0.42
$5.50	$6.00	1:2	Aug 14	$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$6.00	1:2	Aug 14	-$0.06	$0.44
$6.50	$6.00	1:2	Aug 21	-$0.26	$0.24
$6.50	$6.00	1:2	Aug 28	-$0.28	$0.22
$6.50	$6.00	1:2	Sep 4	-$0.35	$0.15
$6.00	$5.00	1:2	Sep 18	$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.70%, avg 2.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Sep 18	$0.26	0.40	8.5%	4.70%	13.20%	68	563
$6.00	Sep 4	$0.18	0.36	8.5%	3.25%	11.75%	37	--
$6.00	Aug 28	$0.15	0.32	8.5%	2.71%	11.21%	213	43
$6.00	Aug 21	$0.12	0.29	8.5%	2.17%	10.67%	72	7.0K
$6.50	Sep 4	$0.09	0.22	17.5%	1.63%	19.17%	16	318
$6.00	Aug 14	$0.06	0.23	8.5%	1.08%	9.58%	233	548
$6.50	Aug 28	$0.06	0.17	17.5%	1.08%	18.63%	1	64

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 37,243

Total Puts 7,904

Put/Call Ratio 0.21

Net Difference 29,339

Prior's Put/Call Breakdown

Total Calls 21,091

Total Puts 18,801

Put/Call Ratio 1.00

Net Difference 2,290

Prior 7-Day Put/Call Summary

Total Calls 199,019

Total Puts 55,479

Average Put/Call Ratio 0.44

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card