Options Chain for PELOTON INTERACTIVE INC CL A COM (PTON) - $4.02 as of 3/2/2026 11:57:51 AM 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 | 3.10 | 4.95 | 4.03 | 3.50 | -0.21 | -5.66% | 8.06 | 70 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 1.00 | 2.63 | 3.20 | 2.92 | 2.93 | -0.40 | -12.02% | 2.92 | 177 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 2.00 | 1.75 | 2.32 | 2.04 | 1.98 | +0.05 | +2.60% | 1.02 | 120 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 2.50 | 1.10 | 1.71 | 1.41 | 1.39 | -0.46 | -24.87% | 0.56 | 4 | 3 | 6.60 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 3.00 | 0.64 | 1.59 | 1.12 | 0.92 | -0.50 | -35.22% | 0.37 | 3 | 2 | 7.90 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 4.92 | 0.96 | 0.77 | 0.00 | 2/24/2026 | 3/2/2026 4:00:03 PM EST |
| 4.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.02 | 143 | 245 | 0.84 | 0.36 | 1.21 | -0.01 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 185 | 7,645 | 0.92 | 0.05 | 0.29 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 986 | 1.39 | 0.00 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 472 | 2.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.14 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 2.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/2/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/2/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/2/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/2/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/2/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/2/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.02 | 100 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST | |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.13 | % | 0.02 | 100 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 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 | 0.01 | 0.01 | 0.10 | -0.06 | -37.50% | 0.02 | 29 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.10 | -50.00% | 0.03 | 3 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.01 | 54 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST | |
| 2.50 | 0.00 | 0.93 | 0.47 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 140 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST | |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 317 | 161 | 0.76 | -0.04 | 0.77 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 4.00 | 0.14 | 0.20 | 0.17 | 0.19 | +0.07 | +58.34% | 0.04 | 812 | 1,277 | 0.44 | -0.64 | 1.21 | -0.01 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 4.50 | 0.56 | 0.81 | 0.69 | 0.62 | +0.11 | +21.57% | 0.15 | 103 | 702 | 2.40 | -0.95 | 0.29 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 5.00 | 0.83 | 1.30 | 1.07 | 1.07 | +0.09 | +9.19% | 0.21 | 8 | 101 | 3.04 | -1.00 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 5.50 | 1.53 | 1.83 | 1.68 | 1.56 | +0.03 | +1.97% | 0.31 | 107 | 208 | 3.86 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 6.00 | 1.95 | 2.50 | 2.23 | 2.16 | 0.00 | 0.00% | 0.37 | 0 | 178 | 5.62 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 4:00:03 PM EST |
| 6.50 | 2.47 | 2.99 | 2.73 | 2.65 | +0.15 | +6.00% | 0.42 | 93 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 7.00 | 2.97 | 3.50 | 3.24 | 3.09 | +0.28 | +9.97% | 0.46 | 95 | 1 | 6.53 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 7.50 | 3.45 | 3.90 | 3.68 | 3.57 | +0.12 | +3.48% | 0.49 | 30 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 8.00 | 3.90 | 4.55 | 4.23 | 4.02 | -0.32 | -7.38% | 0.53 | 34 | 7 | 7.63 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 8.50 | 4.05 | 4.95 | 4.50 | 4.61 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 4:00:03 PM EST |
| 9.00 | 4.60 | 5.45 | 5.03 | 4.88 | 0.00 | 0.00% | 0.56 | 0 | 2 | 7.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 4:00:03 PM EST |
| 9.50 | 5.05 | 5.90 | 5.48 | 5.94 | -0.28 | -4.51% | 0.58 | 2 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 10.00 | 5.90 | 6.40 | 6.15 | 6.09 | +0.15 | +2.53% | 0.61 | 4 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 10.50 | 6.20 | 6.90 | 6.55 | 6.48 | -0.03 | -0.47% | 0.62 | 3 | 1 | 7.85 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 11.00 | 6.55 | 7.45 | 7.00 | 7.39 | +0.03 | +0.41% | 0.64 | 1 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 11.50 | 7.15 | 7.95 | 7.55 | 7.53 | +0.15 | +2.04% | 0.66 | 3 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |
| 12.00 | 7.75 | 8.45 | 8.10 | 7.95 | -0.72 | -8.31% | 0.67 | 2 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:03 PM EST |