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   1.176 1.023 11.09 -0.82

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 0.94 1.24 1.06 1.12 370 1541  W   10 PTON 0.07 0.09 0.08 0.03 1297 2214  W  
PTON 0.73 0.79 0.80 0.70 59 991  W   10.5 PTON 0.16 0.18 0.17 0.11 2146 5551  W  
PTON 0.42 0.47 0.46 0.38 613 1105  W   11 PTON 0.34 0.37 0.37 0.29 800 1541  W  
PTON 0.23 0.27 0.24 0.17 384 1779  W   11.5 PTON 0.63 0.69 0.66 0.58 326 1309  W  
PTON 0.13 0.15 0.14 0.07 932 3087  W   12 PTON 1.02 1.08 1.07 0.98 327 396  W  
PTON 0.07 0.10 0.09 0.02 801 1678  W   12.5 PTON 1.41 1.57 1.45 1.43 37 98  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.38 1.45 1.44 1.37 627 2699  S   10 PTON 0.30 0.34 0.33 0.26 3739 4543  S  
PTON 1.04 1.11 1.10 1.03 17 1035  S   10.5 PTON 0.46 0.50 0.50 0.43 165 1539  S  
PTON 0.77 0.86 0.85 0.76 208 8770  S   11 PTON 0.68 0.72 0.72 0.65 196 1754  S  
PTON 0.56 0.61 0.57 0.54 193 1042  S   11.5 PTON 0.96 1.02 1.00 0.94 46 1038  S  
PTON 0.41 0.45 0.44 0.38 578 2311  S   12 PTON 1.30 1.37 1.34 1.27 174 723  S  
PTON 0.31 0.34 0.30 0.25 829 2637  S   12.5 PTON 1.69 1.76 1.70 1.65 37 96  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.91 2.02 2.00 1.58 475 425  W   10 PTON 0.77 0.90 0.88 0.44 38 136  W  
PTON 1.66 1.74 1.71 1.27 4 203  W   10.5 PTON 1.05 1.14 1.16 0.63 5 36  W  
PTON 1.41 1.49 1.45 1.01 48 408  W   11 PTON 1.32 1.37 1.36 0.87 88 237  W  
PTON 1.20 1.27 1.23 0.79 62 216  W   11.5 PTON 1.60 1.69 1.61 1.15 87 105  W  
PTON 1.00 1.08 1.05 0.61 94 687  W   12 PTON 1.87 2.01 1.91 1.47 20 1636  W  
PTON 0.86 0.93 0.89 0.47 187 133  W   12.5 PTON 2.22 2.46 1.92 1.82 0 34  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.01 2.17 2.96 1.76 0 629  W   10 PTON 0.97 1.03 1.02 0.58 31 706  W  
PTON 1.68 1.88 1.90 1.47 2 149  W   10.5 PTON 1.20 1.26 1.25 0.79 26 2346  W  
PTON 1.55 1.62 1.52 1.22 1 162  W   11 PTON 1.45 1.51 1.51 1.03 3 157  W  
PTON 1.34 1.51 1.37 1.00 44 516  W   11.5 PTON 1.71 1.80 1.80 1.31 4 168  W  
PTON 1.15 1.21 1.33 0.82 4 325  W   12 PTON 2.02 2.11 1.71 1.62 0 86  W  
PTON 0.98 1.04 1.15 0.66 6 484  W   12.5 PTON 2.24 2.56 2.07 1.95 0 5  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.15 2.34 2.95 1.94 0 11  W   10 PTON 1.07 1.13 1.10 0.70 2 105  W  
PTON 1.87 1.97 1.90 1.66 0 349  W   10.5 PTON 1.30 1.36 1.33 0.91 11 52  W  
PTON 1.62 1.73 1.61 1.41 17 137  W   11 PTON 1.55 1.62 1.61 1.15 35 221  W  
PTON 1.41 1.52 1.45 1.19 47 81  W   11.5 PTON 1.83 1.93 1.95 1.42 4 87  W  
PTON 1.22 1.32 1.30 1.00 14 105  W   12 PTON 2.12 2.21 2.18 1.73 3 24  W  
PTON 1.09 1.18 1.10 0.84 4 45  W   12.5 PTON 2.47 2.55 2.22 2.06 0 21  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.34 2.40 2.38 2.11 124 2287  S   10 PTON 1.25 1.28 1.24 0.79 255 7866  S  
PTON 1.84 1.89 1.88 1.59 112 3299  S   11 PTON 1.73 1.79 1.74 1.24 72 3638  S  
PTON 1.43 1.48 1.46 1.18 72 1910  S   12 PTON 2.32 2.37 2.40 1.81 101 3726  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.36 2.48 2.88 2.28 0 8  W   10 PTON 1.29 1.36 1.35 0.86 43 286  W  
PTON 2.09 2.23 2.19 2.01 3 6  W   10.5 PTON 1.52 1.60 1.61 1.07 10 52  W  
PTON 1.78 1.98 1.99 1.77 51 13  W   11 PTON 1.77 1.86 1.82 1.31 39 104  W  
PTON 1.60 1.76 2.04 1.55 46 14  W   11.5 PTON 2.07 2.14 2.10 1.58 1 40  W  
PTON 1.41 1.58 1.52 1.36 1 39  W   12 PTON 2.37 2.46 2.43 1.87 1 31  W  
PTON 1.32 1.40 2.12 1.18 0 55  W   12.5 PTON 2.63 2.78 2.76 2.18 3 29  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.67 2.93 3.16 2.96 1 994  S   10 PTON 1.67 1.73 1.70 1.00 11 7416  S  
PTON 2.30 2.45 2.36 2.46 4 1119  S   11 PTON 2.20 2.27 2.21 1.42 14 1513  S  
PTON 1.91 2.08 1.94 2.05 7 386  S   12 PTON 2.77 2.84 2.84 1.92 3 697  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.