Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.72 as of 4/10/2026 5:12:27 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 | 4.15 | 5.00 | 4.58 | 4.60 | -0.10 | -2.13% | 9.16 | 23 | 682 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 1.00 | 3.65 | 6.15 | 4.90 | 4.20 | -0.02 | -0.48% | 4.90 | 59 | 153 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 1.50 | 3.15 | 5.65 | 4.40 | 3.50 | % | 2.93 | 54 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 2.00 | 2.61 | 5.15 | 3.88 | 3.00 | % | 1.94 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST | |
| 2.50 | 2.10 | 3.40 | 2.75 | % | 1.10 | 0 | 0 | 3.90 | 0.99 | 0.02 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 3.00 | 1.84 | 2.70 | 2.27 | 2.48 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.68 | 0.96 | 0.05 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 3.50 | 1.19 | 2.25 | 1.72 | % | 0.49 | 0 | 0 | 2.28 | 0.90 | 0.10 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 4.00 | 0.85 | 1.80 | 1.33 | 0.80 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.91 | 0.82 | 0.16 | -0.01 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 4.50 | 0.81 | 0.98 | 0.90 | 0.80 | -0.11 | -12.09% | 0.20 | 1 | 12 | 0.79 | 0.72 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.00 | 0.50 | 0.92 | 0.71 | 0.58 | -0.10 | -14.71% | 0.14 | 9 | 30 | 0.94 | 0.60 | 0.25 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.50 | 0.34 | 0.56 | 0.45 | 0.42 | -0.05 | -10.64% | 0.08 | 1 | 180 | 0.86 | 0.47 | 0.27 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.00 | 0.22 | 0.35 | 0.29 | 0.35 | -0.01 | -2.78% | 0.05 | 134 | 210 | 0.83 | 0.34 | 0.25 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.50 | 0.10 | 0.43 | 0.27 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 425 | 0.95 | 0.24 | 0.22 | -0.01 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.01 | 0.17 | 0.17 | 0.00 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.69 | 0.35 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.94 | 0.13 | 0.14 | 0.00 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.07 | 0.10 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.92 | 0.46 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.52 | 0.06 | 0.08 | 0.00 | 4/14/2026 | 4/17/2026 4:00:04 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 | 2.12 | 1.06 | % | 2.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.59 | -0.01 | 0.02 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | % | 0.03 | 0 | 0 | 1.76 | -0.04 | 0.05 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 3.50 | 0.03 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.92 | -0.10 | 0.10 | 0.00 | 4/13/2026 | 4/17/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.07 | -33.34% | 0.03 | 3 | 4 | 1.14 | -0.18 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 4.50 | 0.22 | 0.31 | 0.27 | 0.31 | -0.01 | -3.13% | 0.06 | 47 | 11 | 0.79 | -0.28 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.00 | 0.46 | 0.59 | 0.53 | 0.54 | -0.05 | -8.48% | 0.11 | 15 | 3 | 0.87 | -0.40 | 0.25 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.50 | 0.76 | 0.96 | 0.86 | 0.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -0.53 | 0.27 | -0.01 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 6.00 | 0.90 | 1.55 | 1.23 | 1.62 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.89 | -0.66 | 0.25 | -0.01 | 4/13/2026 | 4/17/2026 4:00:04 PM EST |
| 6.50 | 1.43 | 1.77 | 1.60 | % | 0.25 | 0 | 0 | 0.89 | -0.76 | 0.22 | -0.01 | 4/17/2026 4:00:04 PM EST | |||
| 7.00 | 0.76 | 2.65 | 1.71 | % | 0.24 | 0 | 0 | 1.93 | -0.83 | 0.17 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 7.50 | 1.64 | 3.60 | 2.62 | % | 0.35 | 0 | 0 | 2.73 | -0.87 | 0.14 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 8.00 | 2.20 | 3.95 | 3.08 | 2.94 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.65 | -0.93 | 0.10 | 0.00 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 8.50 | 2.90 | 4.45 | 3.68 | % | 0.43 | 0 | 0 | 2.77 | -0.94 | 0.08 | 0.00 | 4/17/2026 4:00:04 PM EST |