Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.30 as of 4/2/2026 12:52:01 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 | 3.75 | 4.30 | 4.03 | 3.77 | -0.03 | -0.79% | 8.06 | 1 | 704 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 1.00 | 2.98 | 3.80 | 3.39 | 3.38 | -0.05 | -1.46% | 3.39 | 2 | 105 | 9.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 1.50 | 2.59 | 3.35 | 2.97 | 2.87 | -0.13 | -4.34% | 1.98 | 2 | 6 | 7.97 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 2.00 | 2.31 | 2.71 | 2.51 | 2.41 | +0.12 | +5.24% | 1.25 | 2 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 2.50 | 1.93 | 2.21 | 2.07 | 1.90 | % | 0.83 | 2 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST | |
| 3.00 | 1.23 | 1.69 | 1.46 | 1.70 | +0.57 | +50.45% | 0.49 | 1 | 5 | 2.60 | 1.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 3.50 | 0.90 | 1.16 | 1.03 | 0.80 | -0.04 | -4.77% | 0.29 | 5 | 23 | 1.65 | 0.98 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 4.00 | 0.59 | 0.66 | 0.63 | 0.65 | +0.19 | +41.31% | 0.16 | 131 | 705 | 0.97 | 0.86 | 0.35 | -0.01 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 4.50 | 0.24 | 0.28 | 0.26 | 0.25 | +0.09 | +56.25% | 0.06 | 344 | 1,966 | 0.85 | 0.59 | 0.66 | -0.01 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 5.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.02 | 7,984 | 2,339 | 0.93 | 0.28 | 0.56 | -0.01 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 993 | 320 | 0.96 | 0.10 | 0.29 | -0.01 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.22 | +0.20 | +1,000.00% | 0.01 | 1 | 135 | 1.39 | 0.03 | 0.10 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.49 | 0.01 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 1:59:04 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 1 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 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 | 4 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 1.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.06 | 25 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 1.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 5.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 1:59:04 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 1:59:04 PM EST |
| 2.50 | 0.00 | 0.72 | 0.36 | % | 0.14 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 1:59:04 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 197 | 1.53 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 115 | 460 | 1.18 | -0.02 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 255 | 454 | 0.79 | -0.14 | 0.35 | -0.01 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.21 | -0.09 | -30.00% | 0.04 | 12 | 177 | 0.83 | -0.41 | 0.66 | -0.01 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 5.00 | 0.46 | 0.53 | 0.50 | 0.56 | -0.11 | -16.42% | 0.10 | 42 | 370 | 0.90 | -0.72 | 0.56 | -0.01 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 5.50 | 0.88 | 1.20 | 1.04 | 1.20 | +0.08 | +7.15% | 0.19 | 39 | 26 | 2.18 | -0.90 | 0.29 | -0.01 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 6.00 | 1.31 | 1.73 | 1.52 | 1.83 | +0.24 | +15.10% | 0.25 | 1 | 70 | 2.74 | -0.97 | 0.10 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 6.50 | 1.79 | 2.75 | 2.27 | 2.27 | +0.12 | +5.59% | 0.35 | 1 | 4 | 5.10 | -0.99 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 1:59:04 PM EST |
| 7.00 | 2.15 | 2.75 | 2.45 | 2.86 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:59:04 PM EST |
| 7.50 | 2.65 | 3.25 | 2.95 | 3.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:59:04 PM EST |
| 8.00 | 3.15 | 4.35 | 3.75 | 3.71 | 0.00 | 0.00% | 0.47 | 0 | 3 | 6.41 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 1:59:04 PM EST |