Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.90 as of 4/8/2026 7:50:52 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 | 3.70 | 6.00 | 4.85 | 4.36 | 0.00 | 0.00% | 9.70 | 6 | 708 | 0.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 1.00 | 2.55 | 5.75 | 4.15 | 3.81 | -0.75 | -16.45% | 4.15 | 32 | 10 | 0.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 1.50 | 2.90 | 5.25 | 4.08 | % | 2.72 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 2.00 | 2.40 | 4.00 | 3.20 | % | 1.60 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 2.50 | 1.79 | 3.60 | 2.70 | % | 1.08 | 0 | 0 | 0.01 | 0.99 | 0.02 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 3.00 | 0.99 | 3.10 | 2.05 | % | 0.68 | 0 | 0 | 4.52 | 0.95 | 0.06 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 3.50 | 0.53 | 2.53 | 1.53 | % | 0.44 | 0 | 0 | 3.48 | 0.89 | 0.13 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 4.00 | 0.88 | 0.99 | 0.94 | % | 0.23 | 0 | 0 | 0.53 | 0.79 | 0.19 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 4.50 | 0.60 | 0.71 | 0.66 | 0.70 | -0.05 | -6.67% | 0.15 | 5 | 4 | 0.69 | 0.67 | 0.25 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 5.00 | 0.39 | 0.50 | 0.45 | 0.50 | -0.08 | -13.80% | 0.09 | 19 | 121 | 0.74 | 0.55 | 0.27 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 5.50 | 0.25 | 0.48 | 0.37 | 0.37 | -0.04 | -9.76% | 0.07 | 3 | 18 | 0.87 | 0.43 | 0.26 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 6.00 | 0.17 | 0.27 | 0.22 | 0.27 | -0.05 | -15.63% | 0.04 | 3 | 32 | 0.83 | 0.34 | 0.24 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 6.50 | 0.11 | 0.21 | 0.16 | 0.21 | -0.02 | -8.70% | 0.02 | 8 | 5 | 0.87 | 0.26 | 0.21 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 7.00 | 0.09 | 0.17 | 0.13 | 0.25 | +0.06 | +31.58% | 0.02 | 3 | 10 | 0.93 | 0.20 | 0.17 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 7.50 | 0.06 | 0.14 | 0.10 | % | 0.01 | 0 | 0 | 0.97 | 0.15 | 0.15 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 8.00 | 0.04 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.12 | 0.12 | 0.00 | 4/6/2026 | 4/8/2026 4:00:02 PM EST |
| 8.50 | 0.03 | 0.71 | 0.37 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 180 | 1.62 | 0.08 | 0.09 | 0.00 | 4/6/2026 | 4/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.01 | 0.51 | % | 1.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 1.01 | 0.51 | % | 0.51 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.96 | 0.48 | % | 0.19 | 0 | 0 | 4.40 | -0.01 | 0.02 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.03 | -0.05 | 0.06 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 3.50 | 0.09 | 0.18 | 0.14 | 0.38 | +0.27 | +245.46% | 0.04 | 1 | 50 | 1.04 | -0.11 | 0.13 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 4.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.73 | -75.26% | 0.06 | 23 | 10 | 0.99 | -0.21 | 0.19 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 4.50 | 0.43 | 0.55 | 0.49 | 0.46 | % | 0.11 | 2 | 0 | 1.06 | -0.33 | 0.25 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST | |
| 5.00 | 0.72 | 0.84 | 0.78 | 0.80 | 0.00 | 0.00% | 0.16 | 15 | 9 | 1.09 | -0.45 | 0.27 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 5.50 | 1.09 | 1.20 | 1.15 | 1.13 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.15 | -0.57 | 0.26 | -0.01 | 4/6/2026 | 4/8/2026 4:00:02 PM EST |
| 6.00 | 1.51 | 1.62 | 1.57 | 1.57 | % | 0.26 | 197 | 0 | 1.24 | -0.66 | 0.24 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST | |
| 6.50 | 1.33 | 2.53 | 1.93 | % | 0.30 | 0 | 0 | 2.20 | -0.74 | 0.21 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 7.00 | 1.14 | 3.15 | 2.15 | % | 0.31 | 0 | 0 | 2.57 | -0.80 | 0.17 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 7.50 | 2.04 | 3.50 | 2.77 | % | 0.37 | 0 | 0 | 2.49 | -0.85 | 0.15 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 8.00 | 2.50 | 4.10 | 3.30 | % | 0.41 | 0 | 0 | 2.80 | -0.88 | 0.12 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 8.50 | 2.95 | 4.45 | 3.70 | % | 0.44 | 0 | 0 | 2.69 | -0.92 | 0.09 | 0.00 | 4/8/2026 4:00:02 PM EST |