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   1.450 0.798 3.16 0.13
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.03 1.81 1.21 0.00 5 5  W   2 PTON 0.00 0.45 0.02 0.00 0 1  W  
PTON 0.41 1.27 0.54 0.00 61 76  W   2.5 PTON 0.00 0.01 0.01 0.00 0 923  W  
PTON 0.09 0.36 0.18 0.00 1109 3345  W   3 PTON 0.00 0.01 0.01 0.00 760 4891  W  
PTON 0.00 0.01 0.01 0.00 406 1966  W   3.5 PTON 0.29 0.37 0.33 0.00 268 662  W  
PTON 0.00 0.01 0.01 0.00 11 907  W   4 PTON 0.72 1.42 0.82 0.00 21 55  W  
PTON 0.00 0.01 0.01 0.00 0 731  W   4.5 PTON 0.76 1.88 1.35 0.00 0 60  W  
 
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 1.11 1.21 1.21 1.16 6 3  W   2 PTON 0.01 0.02 0.01 0.01 5 207  W  
PTON 0.70 0.74 0.74 0.66 36 181  W   2.5 PTON 0.05 0.06 0.05 0.00 195 970  W  
PTON 0.41 0.43 0.42 0.22 476 1404  W   3 PTON 0.25 0.26 0.26 0.06 676 1808  W  
PTON 0.21 0.23 0.22 0.03 1130 4947  W   3.5 PTON 0.56 0.57 0.56 0.36 413 1310  W  
PTON 0.09 0.10 0.10 0.00 1205 3389  W   4 PTON 0.90 0.95 1.04 0.84 0 3124  W  
PTON 0.03 0.05 0.04 0.00 114 798  W   4.5 PTON 1.35 1.40 1.59 1.33 0 237  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 1.01 1.27 1.19 1.17 2 6  W   2 PTON 0.01 0.03 0.03 0.00 1 20  W  
PTON 0.69 0.77 0.72 0.69 2 8  W   2.5 PTON 0.07 0.08 0.07 0.01 90 890  W  
PTON 0.41 0.45 0.46 0.29 121 848  W   3 PTON 0.25 0.27 0.26 0.11 132 724  W  
PTON 0.20 0.24 0.21 0.08 86 879  W   3.5 PTON 0.53 0.57 0.56 0.40 30 477  W  
PTON 0.10 0.11 0.11 0.01 252 1250  W   4 PTON 0.91 0.96 0.92 0.83 9 430  W  
PTON 0.04 0.06 0.05 0.00 14 284  W   4.5 PTON 1.25 1.61 1.47 1.31 0 28  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 1.07 1.22 1.16 1.19 2 179  S   2 PTON 0.01 0.04 0.03 0.00 0 107  S  
PTON 0.74 0.78 0.63 0.72 0 1  S   2.5 PTON 0.07 0.10 0.08 0.02 560 607  S  
PTON 0.43 0.47 0.47 0.35 400 3218  S   3 PTON 0.28 0.30 0.29 0.14 458 4409  S  
PTON 0.22 0.28 0.31 0.13 68 515  S   3.5 PTON 0.58 0.61 0.59 0.41 107 638  S  
PTON 0.14 0.15 0.15 0.04 212 2412  S   4 PTON 0.95 1.05 0.95 0.82 7 6795  S  
PTON 0.07 0.09 0.08 0.01 31 52  S   4.5 PTON 1.36 1.48 1.40 1.28 1 0  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 1.00 1.39 1.95 1.22 0 1  W   2 PTON 0.02 0.05 0.04 0.00 44 156  W  
PTON 0.76 0.80 0.67 0.76 0 47  W   2.5 PTON 0.09 0.12 0.13 0.03 0 372  W  
PTON 0.46 0.50 0.50 0.40 3 428  W   3 PTON 0.29 0.32 0.35 0.16 1 1803  W  
PTON 0.26 0.30 0.29 0.18 2 336  W   3.5 PTON 0.59 0.63 0.61 0.42 1 109  W  
PTON 0.13 0.17 0.17 0.07 1 328  W   4 PTON 0.97 1.08 1.03 0.79 0 31  W  
PTON 0.08 0.10 0.07 0.02 0 227  W   4.5 PTON 1.31 1.45 1.42 1.23 0 51  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 1.15 1.37 1.15 1.25 0 0  W   2 PTON 0.03 0.05 0.06 0.00 1 10  W  
PTON 0.76 1.00 0.70 0.81 0 4  W   2.5 PTON 0.11 0.13 0.11 0.04 11 973  W  
PTON 0.48 0.52 0.53 0.46 102 93  W   3 PTON 0.31 0.34 0.31 0.17 8 803  W  
PTON 0.28 0.32 0.29 0.23 105 311  W   3.5 PTON 0.61 0.64 0.62 0.41 0 91  W  
PTON 0.12 0.19 0.19 0.11 285 197  W   4 PTON 0.98 1.02 0.95 0.76 0 55  W  
PTON 0.10 0.12 0.11 0.04 4 145  W   4.5 PTON 1.34 1.58 1.49 1.18 3 120  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 1.17 1.28 0.00 1.30 0 0  W   2 PTON 0.03 0.06 0.00 0.01 0 0  W  
PTON 0.65 0.97 0.00 0.87 0 0  W   2.5 PTON 0.12 0.16 0.12 0.05 250 0  W  
PTON 0.51 0.56 0.00 0.53 0 0  W   3 PTON 0.33 0.37 0.40 0.17 0 3  W  
PTON 0.30 0.36 0.32 0.29 111 0  W   3.5 PTON 0.62 0.67 0.73 0.40 0 10  W  
PTON 0.18 0.23 0.20 0.15 51 0  W   4 PTON 0.99 1.18 0.00 0.73 0 0  W  
PTON 0.11 0.15 0.13 0.07 6 0  W   4.5 PTON 1.42 1.52 0.00 1.12 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 1.20 1.29 1.00 1.40 0 85  S   2 PTON 0.06 0.07 0.07 0.01 15 1396  S  
PTON 0.56 0.59 0.61 0.66 590 3640  S   3 PTON 0.38 0.40 0.39 0.16 27 6900  S  
PTON 0.23 0.25 0.25 0.25 1650 2102  S   4 PTON 1.04 1.07 1.05 0.63 12 9236  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.