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   1.037 0.942 14.51 -0.22

 
2022-05-20 - Calls 2022-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 0.99 1.08 1.02 0.00 203 634  S   13.5 PTON 0.00 0.02 0.01 0.00 385 911  S  
PTON 0.41 0.62 0.44 0.00 1458 875  S   14 PTON 0.00 0.01 0.01 0.00 8023 2940  S  
PTON 0.03 0.08 0.07 0.00 1971 439  S   14.5 PTON 0.01 0.05 0.04 0.00 1823 1275  S  
PTON 0.00 0.01 0.01 0.00 430 2071  S   15 PTON 0.36 0.56 0.48 0.00 1444 2681  S  
PTON 0.00 0.01 0.02 0.00 1918 1433  S   15.5 PTON 0.93 1.01 1.10 0.00 243 1375  S  
PTON 0.00 0.01 0.01 0.00 389 4266  S   16 PTON 1.43 1.51 1.47 0.00 243 811  S  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.42 1.50 1.30 1.30 56 29  W   13.5 PTON 0.39 0.43 0.50 0.29 169 161  W  
PTON 1.09 1.14 1.03 0.97 161 172  W   14 PTON 0.57 0.60 0.59 0.46 1427 732  W  
PTON 0.81 0.86 0.84 0.71 305 125  W   14.5 PTON 0.80 0.82 0.81 0.69 211 223  W  
PTON 0.59 0.62 0.62 0.49 883 430  W   15 PTON 1.03 1.11 1.09 0.98 603 773  W  
PTON 0.42 0.44 0.43 0.33 201 277  W   15.5 PTON 1.36 1.43 1.48 1.32 45 138  W  
PTON 0.30 0.32 0.31 0.22 259 247  W   16 PTON 1.74 1.81 2.05 1.70 141 235  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.68 1.83 1.48 1.59 30 9  W   13.5 PTON 0.66 0.71 0.85 0.56 4 4  W  
PTON 1.38 1.49 1.18 1.29 105 83  W   14 PTON 0.85 0.91 0.87 0.77 148 323  W  
PTON 1.13 1.19 1.14 1.04 48 14  W   14.5 PTON 1.08 1.16 1.15 1.01 11 132  W  
PTON 0.90 0.96 0.93 0.82 324 252  W   15 PTON 1.35 1.43 1.40 1.30 101 2544  W  
PTON 0.71 0.77 0.72 0.65 8 82  W   15.5 PTON 1.64 1.74 1.75 1.62 9 29  W  
PTON 0.56 0.61 0.51 0.50 96 217  W   16 PTON 1.99 2.09 2.46 1.97 43 69  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.67 1.75 1.43 1.54 23 270  W   14 PTON 1.13 1.19 1.41 1.00 17 165  W  
PTON 1.19 1.25 1.22 1.08 27 132  W   15 PTON 1.63 1.71 1.96 1.53 35 168  W  
PTON 0.82 0.88 0.75 0.73 8 116  W   16 PTON 2.24 2.35 2.80 2.19 1759 287  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.94 2.01 1.72 1.75 136 527  S   14 PTON 1.42 1.46 1.45 1.18 1098 2552  S  
PTON 1.46 1.53 1.49 1.30 266 7790  S   15 PTON 1.91 2.00 1.95 1.72 726 9624  S  
PTON 1.08 1.13 1.09 0.94 76 538  S   16 PTON 2.53 2.59 2.60 2.36 66 631  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.07 2.16 1.80 1.95 10 135  W   14 PTON 1.55 1.61 1.85 1.34 1 133  W  
PTON 1.59 1.67 1.39 1.50 43 85  W   15 PTON 2.07 2.13 2.41 1.88 18 36  W  
PTON 1.20 1.34 1.14 1.13 5 31  W   16 PTON 2.59 2.74 2.87 2.51 0 60  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.22 2.35 2.82 2.13 0 4  W   14 PTON 1.69 1.77 1.79 1.47 6 21  W  
PTON 1.77 1.85 1.92 1.68 0 44  W   15 PTON 2.23 2.31 2.29 2.01 55 245  W  
PTON 1.38 1.46 1.74 1.31 0 11  W   16 PTON 2.81 2.91 2.75 2.64 0 8  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.55 2.67 2.27 2.46 68 315  S   14 PTON 2.00 2.06 2.16 1.69 128 859  S  
PTON 2.09 2.17 1.94 2.02 108 424  S   15 PTON 2.53 2.59 2.78 2.23 146 1069  S  
PTON 1.69 1.80 1.64 1.65 99 365  S   16 PTON 3.10 3.20 3.62 2.84 7 370  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.