Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $3.71 as of 3/13/2026 8:51:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.20 | 3.40 | 2.80 | 3.02 | 0.00 | 0.00% | 2.80 | 0 | 4 | 8.83 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:02 PM EST |
| 2.00 | 1.46 | 2.20 | 1.83 | 1.97 | 0.00 | 0.00% | 0.92 | 0 | 30 | 3.52 | 1.00 | 0.01 | 0.00 | 3/2/2026 | 3/13/2026 4:00:02 PM EST |
| 3.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.05 | -5.89% | 0.26 | 10 | 556 | 0.95 | 0.86 | 0.27 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 4.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.03 | -12.00% | 0.06 | 228 | 1,094 | 0.70 | 0.41 | 0.48 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 5.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 68 | 2,040 | 0.80 | 0.12 | 0.24 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 5,185 | 1.01 | 0.03 | 0.07 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 11 | 34,343 | 1.11 | 0.01 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 8,964 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 18,414 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64,839 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,777 | 1.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,759 | 2.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50,801 | 3.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 252 | 4.41 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/13/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 999 | 2.77 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/13/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 196 | 4.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.38 | 0 | 3 | 9.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/13/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 25 | 4.60 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 3/13/2026 4:00:02 PM EST |
| 3.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.02 | 179 | 1,210 | 0.67 | -0.14 | 0.27 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 4.00 | 0.45 | 0.52 | 0.49 | 0.50 | +0.08 | +19.05% | 0.12 | 19 | 2,900 | 0.69 | -0.59 | 0.48 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 5.00 | 1.32 | 1.39 | 1.36 | 1.32 | -0.01 | -0.76% | 0.27 | 4 | 23,853 | 0.84 | -0.88 | 0.24 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 6.00 | 2.00 | 2.60 | 2.30 | 2.23 | 0.00 | 0.00% | 0.38 | 0 | 5,243 | 1.92 | -0.97 | 0.07 | 0.00 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 7.00 | 2.61 | 3.80 | 3.21 | 3.21 | -0.09 | -2.73% | 0.46 | 1 | 441 | 2.70 | -0.99 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 8.00 | 3.60 | 4.80 | 4.20 | 4.25 | 0.00 | 0.00% | 0.53 | 0 | 224 | 2.96 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:02 PM EST |
| 9.00 | 4.35 | 6.00 | 5.18 | 5.12 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:02 PM EST |
| 10.00 | 5.45 | 6.95 | 6.20 | 5.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 4:00:02 PM EST |
| 11.00 | 6.45 | 7.95 | 7.20 | 4.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/13/2026 4:00:02 PM EST |
| 12.00 | 7.45 | 8.95 | 8.20 | 7.93 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:02 PM EST |
| 13.00 | 8.45 | 9.95 | 9.20 | 6.37 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/13/2026 4:00:02 PM EST |
| 14.00 | 9.45 | 10.95 | 10.20 | 6.62 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/13/2026 4:00:02 PM EST |
| 15.00 | 10.00 | 12.40 | 11.20 | 9.24 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 4:00:02 PM EST |
| 16.00 | 11.00 | 13.40 | 12.20 | 7.75 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/13/2026 4:00:02 PM EST |