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   0.955 0.849 8.96 0.10
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.44 1.55 1.21 1.46 1 2  S   7.5 PTON 0.02 0.03 0.03 0.00 311 2018  S  
PTON 1.00 1.04 1.03 0.98 405 18152  S   8 PTON 0.06 0.07 0.07 0.02 652 14709  S  
PTON 0.56 0.64 0.63 0.56 399 314  S   8.5 PTON 0.16 0.19 0.16 0.10 601 4224  S  
PTON 0.29 0.35 0.34 0.26 4033 23638  S   9 PTON 0.35 0.41 0.39 0.29 232 6864  S  
PTON 0.14 0.17 0.16 0.09 1597 4899  S   9.5 PTON 0.68 0.73 1.03 0.63 1 300  S  
PTON 0.07 0.09 0.09 0.03 2160 55493  S   10 PTON 1.09 1.15 1.32 1.06 50 2721  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.39 1.97 1.30 1.54 0 3  W   7.5 PTON 0.06 0.08 0.10 0.05 12 39  W  
PTON 1.09 1.14 0.69 1.12 0 184  W   8 PTON 0.14 0.16 0.20 0.14 219 407  W  
PTON 0.55 0.80 0.70 0.77 44 239  W   8.5 PTON 0.27 0.31 0.33 0.28 621 170  W  
PTON 0.28 0.51 0.45 0.50 164 168  W   9 PTON 0.51 0.54 0.55 0.51 60 92  W  
PTON 0.29 0.32 0.24 0.30 66 881  W   9.5 PTON 0.78 0.85 1.02 0.81 3 61  W  
PTON 0.17 0.20 0.18 0.17 130 1146  W   10 PTON 1.03 1.25 1.47 1.18 3 68  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.44 1.89 0.00 1.65 0 0  W   7.5 PTON 0.21 0.25 0.21 0.12 139 289  W  
PTON 1.29 1.37 1.29 1.27 23 213  W   8 PTON 0.31 0.41 0.46 0.23 124 272  W  
PTON 0.30 1.07 0.85 0.94 55 179  W   8.5 PTON 0.53 0.61 0.59 0.40 147 1047  W  
PTON 0.76 0.84 0.77 0.67 162 1200  W   9 PTON 0.77 0.86 1.10 0.63 16 272  W  
PTON 0.55 0.59 0.54 0.47 238 205  W   9.5 PTON 1.07 1.16 1.60 0.92 0 5  W  
PTON 0.40 0.45 0.40 0.32 86 482  W   10 PTON 1.38 1.50 1.70 1.26 0 134  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.68 1.95 1.51 1.77 0 4  W   7.5 PTON 0.42 0.46 0.47 0.18 0 191  W  
PTON 1.50 1.62 1.51 1.41 1 12  W   8 PTON 0.60 0.64 0.64 0.30 11 8  W  
PTON 1.12 1.35 1.25 1.10 6 48  W   8.5 PTON 0.81 0.87 1.03 0.48 0 30  W  
PTON 1.01 1.11 1.00 0.84 15 57  W   9 PTON 1.08 1.13 1.27 0.71 0 45  W  
PTON 0.35 0.92 0.82 0.62 38 41  W   9.5 PTON 1.17 1.43 1.75 0.99 0 6  W  
PTON 0.67 0.76 0.67 0.46 33 165  W   10 PTON 1.71 1.77 1.99 1.31 9 4  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.49 2.01 0.00 1.91 0 0  W   7.5 PTON 0.45 0.51 0.65 0.22 0 1  W  
PTON 1.34 1.70 0.00 1.56 0 0  W   8 PTON 0.61 0.71 0.84 0.36 5 59  W  
PTON 1.30 1.45 0.00 1.25 0 0  W   8.5 PTON 0.83 0.95 1.01 0.53 1 15  W  
PTON 0.83 1.21 0.91 0.99 1 95  W   9 PTON 0.97 1.24 1.44 0.76 0 11  W  
PTON 0.92 1.02 0.90 0.78 3 10  W   9.5 PTON 1.14 1.54 1.73 1.02 0 10  W  
PTON 0.76 0.85 0.63 0.60 7 20  W   10 PTON 1.77 1.84 2.04 1.33 1 0  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.56 1.74 1.62 1.72 53 273  S   8 PTON 0.69 0.74 0.74 0.39 139 535  S  
PTON 1.05 1.24 1.17 1.15 34 4010  S   9 PTON 1.17 1.24 1.30 0.78 6 579  S  
PTON 0.80 0.87 0.77 0.74 180 5680  S   10 PTON 1.82 1.87 1.95 1.32 21 420  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.02 2.19 0.00 2.21 0 0  W   7.5 PTON 0.16 0.60 0.00 0.27 0 0  W  
PTON 1.66 2.17 0.00 1.88 0 0  W   8 PTON 0.71 0.94 0.93 0.41 1 0  W  
PTON 1.45 1.96 0.00 1.58 0 0  W   8.5 PTON 0.90 1.13 1.22 0.58 2 0  W  
PTON 1.23 1.34 1.13 1.32 51 0  W   9 PTON 1.18 1.37 0.00 0.78 0 0  W  
PTON 1.06 1.20 1.03 1.09 9 10  W   9.5 PTON 1.38 1.67 0.00 1.03 0 0  W  
PTON 0.86 1.03 0.00 0.90 0 0  W   10 PTON 1.28 2.01 0.00 1.30 0 0  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.10 2.15 2.06 3.22 13 1016  S   8 PTON 0.96 1.16 1.11 0.30 8 1258  S  
PTON 1.65 1.70 1.54 2.68 4 2595  S   9 PTON 1.59 1.64 1.67 0.52 3 795  S  
PTON 1.24 1.39 1.33 2.21 176 12324  S   10 PTON 2.22 2.30 2.41 0.80 5 843  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.