Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $3.93 as of 3/24/2026 10:51:26 AM 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 | 3.25 | 4.85 | 4.05 | 3.45 | -0.07 | -1.99% | 8.10 | 118 | 233 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 1.00 | 2.79 | 3.80 | 3.30 | 3.02 | +0.07 | +2.38% | 3.30 | 173 | 239 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 1.50 | 2.25 | 3.25 | 2.75 | 2.56 | +0.16 | +6.67% | 1.83 | 103 | 259 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 2.00 | 1.86 | 2.32 | 2.09 | 2.09 | +0.06 | +2.96% | 1.04 | 125 | 381 | 8.69 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 2.50 | 1.38 | 1.90 | 1.64 | 1.54 | +0.06 | +4.06% | 0.66 | 2 | 106 | 7.55 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 3.00 | 0.79 | 1.51 | 1.15 | 1.15 | +0.29 | +33.73% | 0.38 | 127 | 1 | 6.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 3.50 | 0.32 | 0.98 | 0.65 | 0.53 | +0.17 | +47.23% | 0.19 | 4 | 82 | 4.61 | 0.96 | 0.22 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 4.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.13 | +185.72% | 0.05 | 654 | 1,213 | 0.90 | 0.65 | 1.11 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 17,261 | 1,799 | 0.78 | 0.17 | 0.68 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 264 | 925 | 1.65 | 0.01 | 0.10 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 378 | 2.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.17 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/24/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.54 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/24/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.49 | 0.25 | % | 0.03 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 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 | 0.05 | 0.03 | 0.09 | +0.06 | +200.00% | 0.06 | 13 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.09 | -69.24% | 0.02 | 73 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 1.58 | 0.79 | 0.11 | % | 0.53 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST | |
| 2.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 3 | 394 | 4.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 122 | 142 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 67 | 842 | 1.24 | -0.04 | 0.22 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 4.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.06 | -42.86% | 0.02 | 224 | 677 | 0.90 | -0.35 | 1.11 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 4.50 | 0.19 | 0.47 | 0.33 | 0.40 | -0.20 | -33.34% | 0.07 | 20 | 562 | 1.43 | -0.83 | 0.68 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 5.00 | 0.81 | 0.98 | 0.90 | 0.97 | -0.10 | -9.35% | 0.18 | 2 | 310 | 2.32 | -0.99 | 0.10 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 5.50 | 1.15 | 2.00 | 1.58 | 1.45 | -0.24 | -14.21% | 0.29 | 2 | 31 | 6.93 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 6.00 | 1.64 | 2.25 | 1.95 | 1.94 | -0.18 | -8.50% | 0.33 | 9 | 1 | 5.85 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 6.50 | 2.09 | 2.74 | 2.42 | 2.46 | -0.16 | -6.11% | 0.37 | 2 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 7.00 | 2.68 | 3.10 | 2.89 | 2.89 | -0.16 | -5.25% | 0.41 | 7 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 7.50 | 3.20 | 3.70 | 3.45 | 3.35 | -0.22 | -6.17% | 0.46 | 62 | 3 | 6.97 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 8.00 | 3.60 | 4.05 | 3.83 | 3.84 | -0.16 | -4.00% | 0.48 | 60 | 116 | 5.99 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 8.50 | 4.10 | 4.60 | 4.35 | 4.33 | -0.29 | -6.28% | 0.51 | 6 | 1 | 6.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 9.00 | 4.50 | 5.25 | 4.88 | 4.76 | -0.35 | -6.85% | 0.54 | 5 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 9.50 | 5.20 | 5.60 | 5.40 | 5.36 | -0.26 | -4.63% | 0.57 | 15 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |