Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

PELOTON INTERACTIVE INC. CLASS (PTON) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PTON PELOTON INTERACTIVE INC. CLASS   0.987 0.806 3.425 0.28
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 0.93 2.13 1.45 0.00 7 31  W   2 PTON 0.00 0.01 0.01 0.00 0 471  W  
PTON 0.48 0.98 0.88 0.00 172 194  W   2.5 PTON 0.00 0.01 0.01 0.00 49 5553  W  
PTON 0.40 0.46 0.45 0.00 5482 6804  W   3 PTON 0.00 0.01 0.01 0.00 3127 6066  W  
PTON 0.01 0.02 0.02 0.00 7181 8610  W   3.5 PTON 0.07 0.11 0.07 0.00 1514 1634  W  
PTON 0.00 0.01 0.01 0.00 1730 6789  W   4 PTON 0.51 1.21 0.54 0.00 163 412  W  
PTON 0.00 0.01 0.01 0.00 20 2885  W   4.5 PTON 0.96 1.13 1.05 0.00 76 163  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.37 1.48 1.26 1.43 4 10  W   2 PTON 0.00 0.01 0.01 0.01 14 1662  W  
PTON 0.90 0.98 0.95 0.93 49 72  W   2.5 PTON 0.01 0.02 0.01 0.00 865 1866  W  
PTON 0.43 0.53 0.43 0.44 2104 3181  W   3 PTON 0.05 0.06 0.06 0.02 4037 1826  W  
PTON 0.13 0.15 0.14 0.11 3366 2229  W   3.5 PTON 0.16 0.22 0.21 0.18 2442 506  W  
PTON 0.03 0.05 0.05 0.01 2124 2559  W   4 PTON 0.53 0.63 0.60 0.58 514 416  W  
PTON 0.02 0.03 0.03 0.00 360 1185  W   4.5 PTON 0.97 1.13 1.08 1.07 61 29  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.37 1.47 1.45 1.44 48 194  S   2 PTON 0.01 0.04 0.01 0.00 425 133  S  
PTON 0.94 1.00 0.94 0.94 64 167  S   2.5 PTON 0.03 0.04 0.03 0.00 82 1282  S  
PTON 0.51 0.59 0.52 0.49 1143 3933  S   3 PTON 0.08 0.10 0.09 0.05 2478 8004  S  
PTON 0.19 0.21 0.20 0.18 1480 1540  S   3.5 PTON 0.26 0.27 0.27 0.24 801 934  S  
PTON 0.08 0.10 0.09 0.05 2034 3651  S   4 PTON 0.62 0.69 0.69 0.60 186 6731  S  
PTON 0.04 0.05 0.04 0.01 73 2126  S   4.5 PTON 1.08 1.57 1.40 1.05 0 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.19 1.48 1.23 1.46 13 118  W   2 PTON 0.00 0.12 0.06 0.00 150 418  W  
PTON 0.93 1.00 0.93 0.97 22 167  W   2.5 PTON 0.04 0.05 0.05 0.01 27 1371  W  
PTON 0.33 0.61 0.58 0.55 518 910  W   3 PTON 0.12 0.13 0.12 0.07 1810 2996  W  
PTON 0.25 0.34 0.28 0.25 219 433  W   3.5 PTON 0.31 0.37 0.36 0.27 46 113  W  
PTON 0.08 0.17 0.13 0.09 85 429  W   4 PTON 0.67 0.73 0.75 0.60 2 32  W  
PTON 0.03 0.11 0.08 0.03 10 266  W   4.5 PTON 1.10 1.16 1.10 1.03 17 64  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.01 1.69 1.37 1.48 0 1  W   2 PTON 0.00 0.15 0.06 0.00 71 655  W  
PTON 0.52 1.01 0.99 1.01 13 32  W   2.5 PTON 0.04 0.07 0.05 0.02 85 1175  W  
PTON 0.37 0.70 0.64 0.60 63 432  W   3 PTON 0.15 0.19 0.16 0.09 141 1484  W  
PTON 0.31 0.35 0.32 0.31 136 341  W   3.5 PTON 0.37 0.40 0.39 0.29 225 97  W  
PTON 0.18 0.20 0.18 0.14 170 383  W   4 PTON 0.70 0.77 0.71 0.60 9 63  W  
PTON 0.06 0.13 0.09 0.06 149 358  W   4.5 PTON 1.12 1.48 1.12 1.00 150 118  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.40 1.68 1.30 1.52 0 25  W   2 PTON 0.00 0.13 0.05 0.00 0 41  W  
PTON 0.97 1.04 1.00 1.06 2 25  W   2.5 PTON 0.05 0.08 0.08 0.02 29 880  W  
PTON 0.59 0.67 0.61 0.67 107 126  W   3 PTON 0.16 0.22 0.18 0.10 17 224  W  
PTON 0.34 0.41 0.33 0.37 544 517  W   3.5 PTON 0.38 0.46 0.40 0.29 12 184  W  
PTON 0.18 0.25 0.14 0.19 79 361  W   4 PTON 0.73 0.81 0.62 0.59 1 10  W  
PTON 0.12 0.15 0.12 0.09 30 191  W   4.5 PTON 0.79 1.61 1.34 0.96 0 2  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 0.97 1.94 1.50 1.56 2 2  W   2 PTON 0.00 0.05 0.04 0.00 1 38  W  
PTON 0.97 1.07 0.95 1.11 16 36  W   2.5 PTON 0.06 0.10 0.09 0.03 37 260  W  
PTON 0.61 0.92 0.70 0.73 6 23  W   3 PTON 0.18 0.25 0.31 0.11 0 5  W  
PTON 0.06 0.44 0.46 0.44 192 1  W   3.5 PTON 0.43 0.50 0.45 0.29 45 0  W  
PTON 0.15 0.30 0.24 0.25 83 46  W   4 PTON 0.75 0.86 0.00 0.56 0 0  W  
PTON 0.15 0.20 0.15 0.13 5 2  W   4.5 PTON 0.89 1.25 0.00 0.91 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.45 1.54 1.50 1.61 38 351  S   2 PTON 0.02 0.05 0.04 0.00 25 1536  S  
PTON 0.66 0.73 0.71 0.80 502 4069  S   3 PTON 0.22 0.25 0.23 0.11 302 7036  S  
PTON 0.25 0.27 0.26 0.31 2138 4014  S   4 PTON 0.78 0.82 0.80 0.53 1547 9217  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.28 1.62 1.65 1.84 8 491  S   2 PTON 0.04 0.08 0.05 0.01 200 2201  S  
PTON 0.75 0.84 0.80 1.13 178 2376  S   3 PTON 0.29 0.34 0.30 0.09 254 4512  S  
PTON 0.32 0.39 0.34 0.62 970 2521  S   4 PTON 0.86 0.90 0.88 0.37 142 3695  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.