Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PTON PELOTON INTERACTIVE INC. CLASS   1.167 0.800 3.05 0.02

 
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 0.99 1.11 0.00 1.05 0 0  W   2 PTON 0.00 0.01 0.02 0.01 1 1  W  
PTON 0.46 0.60 0.55 0.55 27 36  W   2.5 PTON 0.00 0.02 0.01 0.00 317 744  W  
PTON 0.14 0.15 0.23 0.12 4642 419  W   3 PTON 0.09 0.10 0.10 0.06 1538 3945  W  
PTON 0.01 0.02 0.01 0.00 714 1358  W   3.5 PTON 0.44 0.48 0.55 0.45 51 874  W  
PTON 0.00 0.01 0.01 0.00 22 804  W   4 PTON 0.78 0.98 0.99 0.95 2 1337  W  
PTON 0.00 0.02 0.01 0.01 14 731  W   4.5 PTON 1.40 1.50 1.47 1.45 0 207  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 0.92 1.15 1.00 1.06 1 0  W   2 PTON 0.01 0.18 0.02 0.00 90 0  W  
PTON 0.62 0.71 0.61 0.57 13 151  W   2.5 PTON 0.07 0.09 0.09 0.01 436 448  W  
PTON 0.34 0.36 0.34 0.19 577 188  W   3 PTON 0.28 0.30 0.28 0.13 210 997  W  
PTON 0.16 0.17 0.26 0.04 877 3869  W   3.5 PTON 0.60 0.64 0.62 0.47 17 1249  W  
PTON 0.07 0.08 0.07 0.00 985 2619  W   4 PTON 0.96 1.06 1.05 0.94 5 2958  W  
PTON 0.03 0.04 0.04 0.00 200 631  W   4.5 PTON 1.41 1.53 1.42 1.43 0 221  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 0.95 1.14 1.25 1.07 0 5  W   2 PTON 0.02 0.04 0.03 0.00 1 19  W  
PTON 0.62 0.69 0.65 0.60 1 6  W   2.5 PTON 0.10 0.13 0.10 0.03 513 392  W  
PTON 0.36 0.46 0.34 0.25 55 838  W   3 PTON 0.30 0.35 0.36 0.17 33 693  W  
PTON 0.18 0.23 0.20 0.08 188 768  W   3.5 PTON 0.62 0.68 0.64 0.49 0 476  W  
PTON 0.10 0.11 0.10 0.02 277 476  W   4 PTON 0.82 1.07 1.05 0.92 3 227  W  
PTON 0.03 0.06 0.05 0.00 19 254  W   4.5 PTON 1.45 1.56 1.43 1.40 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 1.00 1.12 0.97 1.10 51 111  S   2 PTON 0.03 0.05 0.03 0.00 86 32  S  
PTON 0.70 0.74 0.63 0.65 1 0  S   2.5 PTON 0.15 0.16 0.16 0.04 56 0  S  
PTON 0.46 0.47 0.46 0.31 302 3325  S   3 PTON 0.39 0.40 0.40 0.19 1179 2974  S  
PTON 0.28 0.31 0.28 0.12 237 0  S   3.5 PTON 0.71 0.73 0.72 0.49 137 0  S  
PTON 0.12 0.16 0.15 0.04 230 1828  S   4 PTON 1.04 1.11 1.02 0.90 4 6798  S  
PTON 0.06 0.08 0.07 0.01 14 0  S   4.5 PTON 1.29 1.73 0.00 1.36 0 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 1.07 1.15 1.95 1.13 0 1  W   2 PTON 0.04 0.06 0.06 0.01 1 158  W  
PTON 0.69 0.75 0.78 0.69 0 40  W   2.5 PTON 0.14 0.18 0.19 0.05 87 332  W  
PTON 0.42 0.49 0.45 0.36 444 208  W   3 PTON 0.40 0.41 0.41 0.20 819 970  W  
PTON 0.24 0.30 0.28 0.17 0 204  W   3.5 PTON 0.68 0.73 0.71 0.48 1 108  W  
PTON 0.15 0.17 0.15 0.07 31 268  W   4 PTON 1.05 1.10 1.03 0.87 0 31  W  
PTON 0.07 0.09 0.06 0.02 9 185  W   4.5 PTON 1.49 1.75 1.54 1.30 3 50  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 1.04 1.17 0.00 1.17 0 0  W   2 PTON 0.03 0.07 0.07 0.01 10 0  W  
PTON 0.70 0.92 0.00 0.75 0 0  W   2.5 PTON 0.15 0.19 0.19 0.06 2 351  W  
PTON 0.44 0.50 0.38 0.42 9 24  W   3 PTON 0.40 0.42 0.41 0.21 382 386  W  
PTON 0.26 0.30 0.24 0.21 85 202  W   3.5 PTON 0.69 0.73 0.73 0.47 0 91  W  
PTON 0.15 0.18 0.15 0.10 144 21  W   4 PTON 1.07 1.15 1.11 0.83 2 51  W  
PTON 0.08 0.11 0.09 0.04 90 15  W   4.5 PTON 1.50 1.55 1.47 1.24 0 121  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 1.15 1.20 1.12 1.32 2 85  S   2 PTON 0.08 0.09 0.09 0.01 16 1367  S  
PTON 0.54 0.57 0.52 0.62 50 3613  S   3 PTON 0.46 0.48 0.47 0.18 404 6846  S  
PTON 0.22 0.24 0.23 0.24 472 2058  S   4 PTON 1.12 1.20 1.23 0.67 7 9245  S  


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


Data Provided by HistoricalOptionData.com
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.