Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.07 as of 3/27/2026 2:19:09 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 | 3.60 | 6.05 | 4.83 | 3.75 | +0.28 | +8.07% | 9.66 | 2 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 1.00 | 3.05 | 5.55 | 4.30 | 3.45 | +0.25 | +7.82% | 4.30 | 41 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 1.50 | 2.65 | 5.05 | 3.85 | 3.13 | +0.63 | +25.20% | 2.57 | 23 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 2.00 | 2.27 | 4.55 | 3.41 | 2.34 | +0.23 | +10.90% | 1.71 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 2.50 | 1.36 | 4.10 | 2.73 | % | 1.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:57:45 PM EST | |||
| 3.00 | 1.04 | 2.41 | 1.73 | 1.10 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.00 | 0.99 | 0.02 | 0.00 | 3/25/2026 | 3/27/2026 2:57:45 PM EST |
| 3.50 | 0.52 | 1.83 | 1.18 | 0.50 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.00 | 0.95 | 0.10 | -0.01 | 3/23/2026 | 3/27/2026 2:57:45 PM EST |
| 4.00 | 0.50 | 0.79 | 0.65 | 0.53 | +0.37 | +231.25% | 0.16 | 1,852 | 490 | 1.30 | 0.83 | 0.30 | -0.02 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 4.50 | 0.20 | 0.29 | 0.25 | 0.23 | +0.20 | +666.67% | 0.06 | 10,674 | 4,513 | 1.26 | 0.59 | 0.53 | -0.02 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 5.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.09 | +300.00% | 0.02 | 6,343 | 92 | 1.25 | 0.32 | 0.53 | -0.02 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 5.50 | 0.04 | 0.07 | 0.06 | 0.06 | % | 0.01 | 319 | 18 | 1.33 | 0.15 | 0.35 | -0.02 | 3/27/2026 | 3/27/2026 2:57:45 PM EST | |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | % | 0.01 | 313 | 1,615 | 1.44 | 0.06 | 0.19 | -0.01 | 3/27/2026 | 3/27/2026 2:57:45 PM EST | |
| 6.50 | 0.00 | 0.19 | 0.10 | 0.02 | % | 0.02 | 2 | 17 | 2.78 | 0.01 | 0.07 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST | |
| 7.00 | 0.00 | 2.12 | 1.06 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.02 | 0.00 | 3/27/2026 2:57:45 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.01 | 0.00 | 3/27/2026 2:57:45 PM EST | |||
| 8.00 | 0.00 | 1.28 | 0.64 | % | 0.08 | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:57:45 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:57:45 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 | 0.20 | 0.10 | 0.08 | +0.07 | +700.00% | 0.20 | 15 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 1.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.04 | -80.00% | 0.13 | 31 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:57:45 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:57:45 PM EST | |||
| 2.50 | 0.00 | 0.41 | 0.21 | 0.01 | -0.01 | -50.00% | 0.08 | 31 | 56 | 2.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.19 | +0.09 | +90.00% | 0.00 | 25 | 99 | 1.84 | -0.01 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 282 | 553 | 1.47 | -0.05 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 4.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.08 | -61.54% | 0.01 | 4,890 | 661 | 1.10 | -0.17 | 0.30 | -0.02 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 4.50 | 0.21 | 0.28 | 0.25 | 0.27 | -0.16 | -37.21% | 0.06 | 312 | 243 | 1.15 | -0.41 | 0.53 | -0.02 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 5.00 | 0.56 | 0.74 | 0.65 | 0.74 | -0.22 | -22.92% | 0.13 | 207 | 98 | 1.02 | -0.68 | 0.53 | -0.02 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 5.50 | 0.84 | 1.49 | 1.17 | 1.13 | -0.24 | -17.52% | 0.21 | 4 | 43 | 3.10 | -0.85 | 0.35 | -0.02 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 6.00 | 1.08 | 2.04 | 1.56 | 1.45 | -0.43 | -22.88% | 0.26 | 1 | 0 | 3.59 | -0.94 | 0.19 | -0.01 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 6.50 | 1.81 | 2.48 | 2.15 | 2.59 | +0.29 | +12.61% | 0.33 | 1 | 4 | 4.04 | -0.99 | 0.07 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |
| 7.00 | 2.03 | 4.00 | 3.02 | 2.74 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.44 | -1.00 | 0.02 | 0.00 | 3/25/2026 | 3/27/2026 2:57:45 PM EST |
| 7.50 | 2.50 | 3.95 | 3.23 | 3.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.98 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 2:57:45 PM EST |
| 8.00 | 3.15 | 5.00 | 4.08 | 4.17 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 2:57:45 PM EST |
| 8.50 | 3.80 | 4.45 | 4.13 | 3.88 | -0.44 | -10.19% | 0.49 | 2 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:57:45 PM EST |