PTON Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.27

Change

-0.03

Open

5.22

Previous

5.30

High

5.29

Low

5.22

Bid

-

Ask

-

Volume

4,744,406

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.998

Hist Vol

0.603

Opt Volume

1,109

Open Int

751,315

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PTON 261030C00004000	0.97	1.58	1.30	1.27	0	6	W	4.00	PTON 261030P00004000	0.00	20.00	0.01	0.01	6	36	W
PTON 261030C00004500	0.47	1.06	0.87	0.77	0	26	W	4.50	PTON 261030P00004500	0.00	0.01	0.01	0.01	2	61	W
PTON 261030C00005000	0.19	0.43	0.30	0.27	7	418	W	5.00	PTON 261030P00005000	0.00	0.05	0.01	0.00	1	229	W
PTON 261030C00005500	0.01	0.02	0.01	0.01	88	1,231	W	5.50	PTON 261030P00005500	0.09	0.35	0.26	0.24	1	131	W
PTON 261030C00006000	0.00	20.00	0.01	0.01	0	602	W	6.00	PTON 261030P00006000	0.71	1.08	0.71	0.73	0	20	W
PTON 261030C00006500	0.00	20.00	0.01	0.01	0	116	W	6.50	PTON 261030P00006500	0.95	1.57	1.21	1.23	0	5	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PTON 261106C00004000	1.03	1.56	0.97	1.28	0	1	W	4.00	PTON 261106P00004000	0.00	0.33	0.05	0.00	0	6	W
PTON 261106C00004500	0.68	1.00	0.85	0.78	0	22	W	4.50	PTON 261106P00004500	0.01	0.15	0.08	0.01	0	159	W
PTON 261106C00005000	0.41	0.57	0.53	0.36	3	175	W	5.00	PTON 261106P00005000	0.17	0.26	0.25	0.08	216	668	W
PTON 261106C00005500	0.24	0.31	0.25	0.10	216	2,108	W	5.50	PTON 261106P00005500	0.44	0.70	0.52	0.32	2	76	W
PTON 261106C00006000	0.07	0.18	0.14	0.02	0	1,788	W	6.00	PTON 261106P00006000	0.69	1.03	0.87	0.74	0	300	W
PTON 261106C00006500	0.01	0.09	0.09	0.00	30	79	W	6.50	PTON 261106P00006500	1.12	1.49	1.58	1.22	0	3	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PTON 261113C00004000	1.06	1.53	1.01	1.30	0	12	W	4.00	PTON 261113P00004000	0.01	0.05	0.03	0.00	2	16	W
PTON 261113C00004500	0.67	1.02	0.90	0.82	0	15	W	4.50	PTON 261113P00004500	0.05	0.14	0.09	0.02	1	127	W
PTON 261113C00005000	0.45	0.57	0.53	0.43	10	202	W	5.00	PTON 261113P00005000	0.25	0.28	0.25	0.13	11	138	W
PTON 261113C00005500	0.25	0.36	0.29	0.18	0	198	W	5.50	PTON 261113P00005500	0.43	0.69	0.57	0.37	2	27	W
PTON 261113C00006000	0.05	0.22	0.16	0.06	0	293	W	6.00	PTON 261113P00006000	0.80	1.06	0.88	0.75	0	300	W
PTON 261113C00006500	0.01	0.09	0.09	0.01	0	303	W	6.50	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PTON 261120C00004000	1.19	1.44	1.36	1.33	0	2,761	S	4.00	PTON 261120P00004000	0.01	0.13	0.05	0.01	0	155	S
PTON 261120C00004500	0.75	1.05	1.00	0.88	0	10	S	4.50	PTON 261120P00004500	0.04	0.20	0.10	0.04	0	2,547	S
PTON 261120C00005000	0.47	0.66	0.56	0.50	10	5,646	S	5.00	PTON 261120P00005000	0.25	0.29	0.27	0.16	0	2,440	S
PTON 261120C00005500	0.23	0.44	0.34	0.24	0	753	S	5.50	PTON 261120P00005500	0.46	0.73	0.54	0.40	0	60	S
PTON 261120C00006000	0.07	0.18	0.15	0.10	17	4,164	S	6.00	PTON 261120P00006000	0.84	1.08	0.89	0.75	0	51	S
PTON 261120C00006500	0.05	0.17	0.12	0.04	0	663	S	6.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	PTON 261127P00004000	0.01	0.13	0.06	0.01	0	15	W
PTON 261127C00004500	0.71	1.07	1.09	0.94	0	1	W	4.50	PTON 261127P00004500	0.11	0.22	0.18	0.06	0	4	W
PTON 261127C00005000	0.47	0.68	0.58	0.57	4	11	W	5.00	PTON 261127P00005000	0.26	0.32	0.27	0.18	4	16	W
PTON 261127C00005500	0.29	0.42	0.36	0.31	0	150	W	5.50	PTON 261127P00005500	0.52	0.77	0.57	0.41	0	1	W
PTON 261127C00006000	0.15	0.23	0.20	0.15	0	230	W	6.00	—	—	—	—	—	—	—	—
PTON 261127C00006500	0.08	0.11	0.11	0.07	0	28	W	6.50	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	PTON 261204P00004000	0.01	0.12	0.01	0.02	0	16	W
—	—	—	—	—	—	—	—	4.50	PTON 261204P00004500	0.06	0.24	0.13	0.07	0	43	W
PTON 261204C00005000	0.54	0.70	0.62	0.65	4	12	W	5.00	PTON 261204P00005000	0.26	0.37	0.32	0.20	4	14	W
PTON 261204C00005500	0.29	0.53	0.38	0.39	0	7	W	5.50	PTON 261204P00005500	0.52	0.80	0.63	0.41	2	0	W
PTON 261204C00006000	0.09	0.27	0.25	0.21	0	11	W	6.00	—	—	—	—	—	—	—	—
PTON 261204C00006500	0.03	0.22	0.13	0.11	0	2	W	6.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	3.00	PTON 261218P00003000	0.00	0.27	0.01	0.00	0	3	S
PTON 261218C00004000	1.24	1.53	1.37	1.58	0	11	S	4.00	PTON 261218P00004000	0.01	0.12	0.06	0.03	0	63	S
PTON 261218C00005000	0.54	0.87	0.71	0.82	0	17	S	5.00	PTON 261218P00005000	0.29	0.54	0.35	0.20	0	103	S
PTON 261218C00006000	0.12	0.30	0.27	0.34	0	279	S	6.00	PTON 261218P00006000	0.90	1.16	0.92	0.65	0	43	S
PTON 261218C00007000	0.01	0.14	0.11	0.12	0	824	S	7.00	—	—	—	—	—	—	—	—
PTON 261218C00008000	0.01	0.08	0.05	0.04	0	17	S	8.00	—	—	—	—	—	—	—	—

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