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   0.888 0.801 4.42 0.26

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.13 1.65 1.64 0.00 0 21  Q   3 PTON 0.00 0.01 0.02 0.00 0 140  Q  
PTON 0.71 0.96 0.75 0.00 2 29  Q   3.5 PTON 0.00 0.01 0.01 0.00 28 2671  Q  
PTON 0.31 0.43 0.40 0.00 500 488  Q   4 PTON 0.00 0.01 0.17 0.00 90 4053  Q  
PTON 0.04 0.05 0.05 0.00 8473 4719  Q   4.5 PTON 0.12 0.16 0.16 0.00 88 537  Q  
PTON 0.00 0.01 0.01 0.00 1597 3849  Q   5 PTON 0.57 0.66 0.62 0.00 53 131  Q  
PTON 0.00 0.01 0.17 0.00 29 2074  Q   5.5 PTON 1.05 1.15 1.15 0.00 3 24  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.02 1.43 1.40 1.43 5 1  W   3 PTON 0.00 1.16 0.01 0.00 0 160  W  
PTON 0.66 0.97 0.80 0.93 40 53  W   3.5 PTON 0.00 0.03 0.03 0.00 952 2115  W  
PTON 0.34 0.58 0.44 0.48 640 220  W   4 PTON 0.04 0.06 0.04 0.05 88 1329  W  
PTON 0.16 0.18 0.16 0.18 5761 1788  W   4.5 PTON 0.23 0.28 0.27 0.25 34 426  W  
PTON 0.04 0.06 0.04 0.04 1352 2950  W   5 PTON 0.41 0.69 0.71 0.61 2 354  W  
PTON 0.02 0.03 0.02 0.01 310 610  W   5.5 PTON 0.88 1.17 1.43 1.07 0 21  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.14 1.48 1.42 1.45 3 22  W   3 PTON 0.01 0.52 0.01 0.00 102 151  W  
PTON 0.68 1.02 0.91 0.97 0 10  W   3.5 PTON 0.02 0.05 0.04 0.02 13 147  W  
PTON 0.53 0.56 0.54 0.56 17 243  W   4 PTON 0.10 0.13 0.11 0.10 11 354  W  
PTON 0.23 0.27 0.27 0.27 103 470  W   4.5 PTON 0.19 0.36 0.34 0.31 10 315  W  
PTON 0.10 0.11 0.10 0.11 70 226  W   5 PTON 0.14 1.11 0.69 0.64 21 42  W  
PTON 0.05 0.08 0.10 0.04 94 641  W   5.5 PTON 1.09 1.19 1.24 1.07 1 38  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.32 1.49 1.37 1.48 1 268  S   3 PTON 0.01 0.19 0.01 0.00 0 3617  S  
PTON 0.92 1.00 0.91 1.02 10 266  S   3.5 PTON 0.04 0.07 0.06 0.04 5 62  S  
PTON 0.56 0.60 0.57 0.63 562 4227  S   4 PTON 0.16 0.18 0.17 0.14 122 10462  S  
PTON 0.30 0.32 0.31 0.35 1074 5348  S   4.5 PTON 0.36 0.42 0.41 0.34 48 653  S  
PTON 0.14 0.16 0.15 0.17 804 18023  S   5 PTON 0.70 0.93 0.77 0.66 65 6346  S  
PTON 0.07 0.13 0.08 0.08 45 281  S   5.5 PTON 0.98 1.22 1.29 1.05 1 9  S  
 
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 0.90 1.95 1.27 1.53 0 15  W   3 PTON 0.00 0.50 0.06 0.01 0 15  W  
PTON 0.60 2.27 1.00 1.09 13 1  W   3.5 PTON 0.05 0.15 0.10 0.05 10 420  W  
PTON 0.60 1.89 0.54 0.71 1 32  W   4 PTON 0.18 0.28 0.20 0.16 1010 339  W  
PTON 0.35 0.40 0.37 0.43 235 212  W   4.5 PTON 0.41 1.70 0.50 0.36 0 174  W  
PTON 0.18 0.23 0.20 0.24 23 146  W   5 PTON 0.75 0.87 0.68 0.66 4 23  W  
PTON 0.10 0.15 0.12 0.13 13 196  W   5.5 PTON 0.59 2.47 1.30 1.02 0 22  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 0.95 2.77 0.00 1.59 0 0  W   3 PTON 0.02 1.34 0.06 0.01 2 20  W  
PTON 0.65 2.36 0.95 1.16 4 10  W   3.5 PTON 0.05 0.20 0.18 0.06 0 10  W  
PTON 0.46 0.76 0.65 0.79 0 25  W   4 PTON 0.25 0.42 0.40 0.17 2493 350  W  
PTON 0.29 0.52 0.48 0.51 15 83  W   4.5 PTON 0.40 1.92 0.55 0.37 3 132  W  
PTON 0.13 0.32 0.32 0.31 45 16  W   5 PTON 0.71 1.15 0.92 0.64 1 50  W  
PTON 0.07 0.21 0.15 0.18 0 11  W   5.5 PTON 0.70 2.26 0.00 0.99 0 0  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 1.52 1.80 1.54 1.73 5 3  S   3 PTON 0.11 0.14 0.12 0.02 9 347  S  
PTON 0.85 0.99 0.90 0.98 102 78  S   4 PTON 0.42 0.46 0.47 0.18 184 5930  S  
PTON 0.45 0.48 0.45 0.48 192 2416  S   5 PTON 1.00 1.05 1.05 0.58 31 229  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.