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   0.819 0.815 4.56 0.21

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 0.83 1.10 0.90 1.06 41 431  W   3.5 PTON 0.00 0.01 0.01 0.00 3 2150  W  
PTON 0.55 0.75 0.58 0.57 303 712  W   4 PTON 0.00 0.01 0.01 0.00 381 2393  W  
PTON 0.17 0.20 0.17 0.17 2396 2238  W   4.5 PTON 0.11 0.13 0.12 0.10 437 1140  W  
PTON 0.03 0.04 0.04 0.02 3542 1621  W   5 PTON 0.44 0.50 0.50 0.46 10 316  W  
PTON 0.01 0.02 0.02 0.00 152 2986  W   5.5 PTON 0.90 1.50 0.95 0.94 12 93  W  
PTON 0.00 0.01 0.01 0.00 117 1219  W   6 PTON 1.40 2.22 1.44 1.44 4 172  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 0.93 2.19 0.93 1.08 40 42  W   3.5 PTON 0.00 0.03 0.02 0.00 70 1243  W  
PTON 0.59 1.84 0.62 0.62 428 110  W   4 PTON 0.03 0.06 0.05 0.05 9 1308  W  
PTON 0.25 0.28 0.27 0.28 348 801  W   4.5 PTON 0.18 0.21 0.27 0.21 5 198  W  
PTON 0.08 0.09 0.09 0.10 331 1779  W   5 PTON 0.29 0.53 0.50 0.52 4 209  W  
PTON 0.02 0.03 0.03 0.03 43 402  W   5.5 PTON 0.91 1.17 1.18 0.94 0 26  W  
PTON 0.01 0.02 0.01 0.01 78 939  W   6 PTON 1.38 1.66 1.44 1.42 1 41  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 0.92 1.19 0.85 1.12 0 1  S   3.5 PTON 0.01 0.03 0.02 0.02 1001 15  S  
PTON 0.47 0.69 0.64 0.69 11 650  S   4 PTON 0.09 0.10 0.10 0.09 103 4173  S  
PTON 0.34 0.36 0.34 0.37 88 175  S   4.5 PTON 0.26 0.36 0.28 0.26 12 31  S  
PTON 0.13 0.15 0.14 0.18 487 5782  S   5 PTON 0.54 0.58 0.56 0.56 57 2138  S  
PTON 0.05 0.06 0.05 0.07 190 136  S   5.5 PTON 0.77 1.02 1.22 0.95 0 1  S  
PTON 0.02 0.03 0.03 0.03 86 2031  S   6 PTON 1.42 1.48 1.43 1.40 6 481  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 0.87 2.25 0.85 1.17 0 8  W   3.5 PTON 0.03 0.06 0.06 0.03 63 1093  W  
PTON 0.67 2.26 0.70 0.77 7 490  W   4 PTON 0.11 0.14 0.12 0.12 6 1441  W  
PTON 0.37 0.40 0.41 0.46 47 495  W   4.5 PTON 0.29 0.33 0.33 0.30 2 367  W  
PTON 0.19 0.22 0.20 0.25 80 397  W   5 PTON 0.59 0.64 0.78 0.58 0 155  W  
PTON 0.09 0.11 0.09 0.13 171 447  W   5.5 PTON 0.86 1.05 1.15 0.94 1 53  W  
PTON 0.04 0.07 0.05 0.06 4 748  W   6 PTON 1.25 1.51 1.58 1.36 0 33  W  
 
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 0.98 1.24 0.88 1.23 0 15  Q   3.5 PTON 0.04 0.07 0.05 0.04 57 515  Q  
PTON 0.71 0.77 0.57 0.84 5 33  Q   4 PTON 0.14 0.16 0.17 0.14 255 1299  Q  
PTON 0.41 0.45 0.43 0.53 218 150  Q   4.5 PTON 0.32 0.36 0.41 0.31 2 42  Q  
PTON 0.22 0.25 0.24 0.32 183 241  Q   5 PTON 0.62 0.68 0.65 0.58 1 168  Q  
PTON 0.11 0.14 0.12 0.18 406 118  Q   5.5 PTON 0.42 1.58 1.26 0.92 0 11  Q  
PTON 0.05 0.07 0.04 0.10 209 120  Q   6 PTON 1.45 1.51 1.62 1.32 100 17  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 0.98 1.54 0.00 1.31 0 0  W   3.5 PTON 0.06 0.08 0.07 0.05 8 17  W  
PTON 0.74 0.80 0.76 0.93 31 1  W   4 PTON 0.16 0.18 0.18 0.15 115 109  W  
PTON 0.45 0.50 0.48 0.63 31 11  W   4.5 PTON 0.36 0.41 0.38 0.32 6 0  W  
PTON 0.26 0.32 0.28 0.41 90 13  W   5 PTON 0.65 0.73 0.72 0.57 5 159  W  
PTON 0.15 0.18 0.16 0.25 11 5  W   5.5 PTON 1.04 1.11 0.00 0.89 0 0  W  
PTON 0.08 0.11 0.08 0.15 2 25  W   6 PTON 1.30 1.59 1.63 1.26 2 0  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 0.84 0.88 0.87 1.12 87 2946  S   4 PTON 0.26 0.28 0.29 0.15 41 7448  S  
PTON 0.38 0.39 0.38 0.59 121 5599  S   5 PTON 0.78 0.80 0.81 0.52 6 5589  S  
PTON 0.13 0.15 0.15 0.28 278 9221  S   6 PTON 1.52 1.58 1.57 1.11 4 1947  S  
 
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 1.16 1.20 1.17 2.25 15 403  S   4 PTON 0.53 0.56 0.57 0.05 7 3882  S  
PTON 0.74 0.77 0.74 1.76 618 7916  S   5 PTON 1.10 1.11 1.11 0.15 211 6041  S  
PTON 0.46 0.49 0.47 1.35 355 2909  S   6 PTON 1.79 1.84 1.85 0.33 1 492  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.