Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.64 as of 4/9/2026 7:00:31 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 | 4.05 | 4.50 | 4.28 | 4.11 | -0.41 | -9.08% | 8.56 | 13 | 1,491 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 1.00 | 3.05 | 4.20 | 3.63 | 3.65 | -0.20 | -5.20% | 3.63 | 1 | 560 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 1.50 | 2.55 | 3.75 | 3.15 | 3.24 | 0.00 | 0.00% | 2.10 | 0 | 135 | 8.16 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:52 PM EST |
| 2.00 | 2.55 | 3.20 | 2.88 | 2.69 | 0.00 | 0.00% | 1.44 | 0 | 11 | 6.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:52 PM EST |
| 2.50 | 1.75 | 2.81 | 2.28 | % | 0.91 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:52 PM EST | |||
| 3.00 | 1.25 | 2.31 | 1.78 | 1.76 | 0.00 | 0.00% | 0.59 | 0 | 6 | 4.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:52 PM EST |
| 3.50 | 0.75 | 1.80 | 1.28 | 0.70 | 0.00 | 0.00% | 0.37 | 0 | 20 | 3.33 | 0.98 | 0.10 | 0.00 | 3/30/2026 | 4/9/2026 3:59:52 PM EST |
| 4.00 | 0.64 | 0.93 | 0.79 | 0.71 | +0.02 | +2.90% | 0.20 | 2 | 204 | 1.38 | 0.88 | 0.29 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.54 | 0.27 | 0.44 | +0.02 | +4.77% | 0.06 | 1 | 626 | 1.12 | 0.66 | 0.53 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 5.00 | 0.13 | 0.25 | 0.19 | 0.17 | -0.02 | -10.53% | 0.04 | 21 | 215 | 0.78 | 0.38 | 0.54 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 5.50 | 0.01 | 0.24 | 0.13 | 0.17 | +0.07 | +70.00% | 0.02 | 3 | 249 | 0.89 | 0.19 | 0.36 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 6.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.11 | -68.75% | 0.01 | 21 | 168 | 0.93 | 0.09 | 0.20 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.20 | 0.03 | 0.08 | 0.00 | 4/8/2026 | 4/9/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 116 | 3.05 | 0.00 | 0.02 | 0.00 | 4/1/2026 | 4/9/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.82 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 4/9/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:52 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 | 0.03 | % | 0.06 | 36 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST | |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.10 | 36 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:52 PM EST | |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.16 | 0 | 3 | 6.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 702 | 1.01 | -0.02 | 0.10 | 0.00 | 4/8/2026 | 4/9/2026 3:59:52 PM EST |
| 4.00 | 0.01 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 476 | 0.92 | -0.12 | 0.29 | 0.00 | 4/8/2026 | 4/9/2026 3:59:52 PM EST |
| 4.50 | 0.11 | 0.35 | 0.23 | 0.18 | -0.02 | -10.00% | 0.05 | 409 | 115 | 0.88 | -0.34 | 0.53 | -0.01 | 4/9/2026 | 4/9/2026 3:59:52 PM EST |
| 5.00 | 0.33 | 0.55 | 0.44 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 163 | 0.70 | -0.62 | 0.54 | -0.01 | 4/8/2026 | 4/9/2026 3:59:52 PM EST |
| 5.50 | 0.58 | 0.91 | 0.75 | 0.97 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.00 | -0.81 | 0.36 | -0.01 | 4/6/2026 | 4/9/2026 3:59:52 PM EST |
| 6.00 | 1.00 | 1.75 | 1.38 | 2.02 | 0.00 | 0.00% | 0.23 | 0 | 115 | 2.31 | -0.91 | 0.20 | 0.00 | 3/30/2026 | 4/9/2026 3:59:52 PM EST |
| 6.50 | 1.50 | 2.25 | 1.88 | 2.47 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.60 | -0.97 | 0.08 | 0.00 | 3/30/2026 | 4/9/2026 3:59:52 PM EST |
| 7.00 | 2.00 | 3.50 | 2.75 | % | 0.39 | 0 | 0 | 4.85 | -1.00 | 0.02 | 0.00 | 4/9/2026 3:59:52 PM EST | |||
| 7.50 | 2.25 | 3.50 | 2.88 | 3.42 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.76 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 4/9/2026 3:59:52 PM EST |
| 8.00 | 2.75 | 4.35 | 3.55 | 3.95 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.89 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:52 PM EST |