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 | 4.35 | 5.00 | 4.68 | 4.61 | +0.12 | +2.68% | 9.36 | 11 | 1,486 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 1.00 | 3.85 | 4.60 | 4.23 | 4.11 | +0.14 | +3.53% | 4.23 | 4 | 558 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 1.50 | 3.00 | 5.60 | 4.30 | 3.48 | 0.00 | 0.00% | 2.87 | 0 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 2.00 | 2.50 | 3.80 | 3.15 | 3.08 | +0.10 | +3.36% | 1.57 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 2.50 | 2.42 | 4.20 | 3.31 | 2.68 | +0.11 | +4.28% | 1.32 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 3.00 | 1.70 | 2.87 | 2.29 | 1.76 | 0.00 | 0.00% | 0.76 | 0 | 6 | 7.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:04 PM EST |
| 3.50 | 1.20 | 2.15 | 1.68 | 1.12 | 0.00 | 0.00% | 0.48 | 0 | 20 | 5.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:04 PM EST |
| 4.00 | 0.87 | 1.28 | 1.08 | 1.02 | 0.00 | 0.00% | 0.27 | 33 | 202 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 4.50 | 0.43 | 0.65 | 0.54 | 0.60 | -0.01 | -1.64% | 0.12 | 15 | 623 | 0.86 | 0.94 | 0.29 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.00 | 0.22 | 0.29 | 0.26 | 0.25 | +0.01 | +4.17% | 0.05 | 507 | 5,747 | 0.68 | 0.63 | 0.89 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 463 | 4,708 | 0.68 | 0.23 | 0.64 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 128 | 506 | 0.87 | 0.05 | 0.21 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.19 | 0.01 | 0.04 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 10 | 116 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 12 | 4.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.06 | 40 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.04 | +66.67% | 0.10 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 3 | 6.89 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 786 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.03 | 25 | 517 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 52 | 619 | 0.74 | -0.06 | 0.29 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.08 | -38.10% | 0.03 | 150 | 634 | 0.64 | -0.37 | 0.89 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.50 | 0.02 | 0.69 | 0.36 | 0.45 | -0.12 | -21.06% | 0.07 | 1 | 212 | 1.64 | -0.77 | 0.64 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.00 | 0.66 | 1.24 | 0.95 | 0.98 | -0.09 | -8.42% | 0.16 | 76 | 178 | 2.32 | -0.95 | 0.21 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.50 | 1.20 | 1.85 | 1.53 | 1.46 | -0.03 | -2.02% | 0.24 | 77 | 14 | 3.18 | -0.99 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 7.00 | 1.55 | 2.52 | 2.04 | 1.98 | 0.00 | 0.00% | 0.29 | 0 | 9 | 4.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 7.50 | 2.09 | 2.88 | 2.49 | 2.48 | +0.15 | +6.44% | 0.33 | 1 | 5 | 4.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 8.00 | 2.65 | 3.45 | 3.05 | 2.97 | +0.02 | +0.68% | 0.38 | 1 | 12 | 4.60 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 8.50 | 2.80 | 4.20 | 3.50 | 3.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.81 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |