Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $3.86 as of 3/12/2026 4:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.84 | 5.10 | 3.97 | 3.40 | 0.00 | 0.00% | 7.94 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 1.00 | 2.22 | 4.90 | 3.56 | % | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 1.50 | 1.94 | 4.45 | 3.20 | 2.21 | 0.00 | 0.00% | 2.13 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 2.00 | 1.45 | 3.95 | 2.70 | 2.13 | 0.00 | 0.00% | 1.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:58 PM EST |
| 2.50 | 0.95 | 3.45 | 2.20 | % | 0.88 | 0 | 0 | 0.00 | 0.99 | 0.04 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 3.00 | 0.46 | 2.98 | 1.72 | % | 0.57 | 0 | 0 | 0.00 | 0.92 | 0.20 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.33 | 0.35 | -0.74 | -67.89% | 0.09 | 3 | 1 | 1.55 | 0.74 | 0.51 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 4.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.04 | -23.53% | 0.04 | 117 | 223 | 0.84 | 0.43 | 0.65 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 4.50 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 25 | 594 | 0.70 | 0.22 | 0.44 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 871 | 0.91 | 0.09 | 0.24 | 0.00 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.16 | 0.02 | 0.09 | 0.00 | 3/3/2026 | 3/12/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.84 | 0.00 | 0.02 | 0.00 | 2/23/2026 | 3/12/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 150 | 4.50 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 1.55 | 0.78 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.42 | 0.21 | % | 0.10 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 2.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.01 | 72 | 24 | 1.33 | -0.01 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 3.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.06 | -0.08 | 0.20 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.12 | 0.06 | 0.08 | -0.02 | -20.00% | 0.02 | 96 | 479 | 0.88 | -0.26 | 0.51 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 4.00 | 0.14 | 0.56 | 0.35 | 0.32 | 0.00 | 0.00% | 0.09 | 0 | 493 | 1.54 | -0.57 | 0.65 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 4.50 | 0.17 | 1.30 | 0.74 | 0.71 | 0.00 | 0.00% | 0.16 | 0 | 456 | 2.88 | -0.78 | 0.44 | -0.01 | 3/5/2026 | 3/12/2026 3:59:58 PM EST |
| 5.00 | 1.03 | 1.80 | 1.42 | 1.18 | -0.21 | -15.11% | 0.28 | 95 | 206 | 3.31 | -0.91 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 5.50 | 1.36 | 2.45 | 1.91 | 1.80 | -0.01 | -0.56% | 0.35 | 1 | 5 | 4.16 | -0.98 | 0.09 | 0.00 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 6.00 | 1.86 | 4.35 | 3.11 | 2.56 | 0.00 | 0.00% | 0.52 | 0 | 47 | 9.49 | -1.00 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 6.50 | 2.15 | 3.70 | 2.93 | 2.96 | 0.00 | 0.00% | 0.45 | 0 | 6 | 5.58 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 7.00 | 2.65 | 4.20 | 3.43 | 3.29 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 7.50 | 3.15 | 4.70 | 3.93 | 3.81 | 0.00 | 0.00% | 0.52 | 0 | 5 | 6.05 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 8.00 | 3.65 | 5.20 | 4.43 | 4.23 | 0.00 | 0.00% | 0.55 | 0 | 3 | 6.26 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 8.50 | 4.25 | 5.25 | 4.75 | 4.72 | -0.05 | -1.05% | 0.56 | 1 | 2 | 4.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 9.00 | 4.65 | 6.00 | 5.33 | 5.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 9.50 | 5.05 | 6.60 | 5.83 | 5.89 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.47 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |