Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PTON 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   0.894 1.052 16.36 3.43

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.40 1.55 1.50 1.38 16793 3278  W   15 PTON 0.18 0.19 0.19 0.02 9897 125  W  
PTON 1.03 1.20 1.13 0.94 17934 1531  W   15.5 PTON 0.23 0.30 0.29 0.08 3631 2  W  
PTON 0.77 0.87 0.78 0.56 11422 3141  W   16 PTON 0.42 0.47 0.46 0.20 1858 13  W  
PTON 0.48 0.57 0.58 0.30 24476 1025  W   16.5 PTON 0.65 0.72 0.73 0.43 290 26  W  
PTON 0.32 0.39 0.32 0.13 5358 1976  W   17 PTON 0.94 1.05 0.99 0.77 394 3  W  
PTON 0.20 0.25 0.23 0.05 2568 1492  W   17.5 PTON 1.10 1.48 1.20 1.19 33 7  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.72 1.83 1.80 1.82 5250 3177  W   15 PTON 0.40 0.44 0.42 0.43 1869 6  W  
PTON 1.41 1.49 1.51 1.50 1637 112  W   15.5 PTON 0.57 0.60 0.59 0.60 913 36  W  
PTON 1.10 1.22 1.14 1.21 1505 226  W   16 PTON 0.80 0.82 0.82 0.82 681 1  W  
PTON 0.90 0.95 0.96 0.97 508 43  W   16.5 PTON 1.03 1.09 1.05 1.07 62 6  W  
PTON 0.73 0.76 0.74 0.76 10392 129  W   17 PTON 1.32 1.39 1.35 1.36 481 3  W  
PTON 0.54 0.61 0.58 0.59 345 96  W   17.5 PTON 1.65 1.76 1.70 1.69 51 0  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.94 2.03 1.95 2.19 2903 2320  S   15 PTON 0.59 0.62 0.62 0.72 2319 103  S  
PTON 1.64 1.71 1.59 1.89 772 343  S   15.5 PTON 0.76 0.82 0.80 0.92 635 12  S  
PTON 1.37 1.44 1.40 1.62 2435 644  S   16 PTON 1.00 1.04 1.01 1.14 280 219  S  
PTON 1.12 1.18 1.14 1.38 540 97  S   16.5 PTON 1.24 1.30 1.29 1.40 331 3  S  
PTON 0.94 0.99 0.99 1.17 1632 615  S   17 PTON 1.52 1.62 1.60 1.68 130 9  S  
PTON 0.73 0.84 0.77 0.98 557 3  S   17.5 PTON 1.85 1.96 1.95 1.99 57 8  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.99 2.18 2.10 2.52 165 573  W   15 PTON 0.68 0.79 0.69 0.93 673 16  W  
PTON 1.45 1.68 1.68 1.97 148 380  W   16 PTON 1.12 1.24 1.18 1.36 115 0  W  
PTON 1.05 1.19 1.11 1.52 297 410  W   17 PTON 1.60 1.78 1.60 1.89 28 3  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.21 2.43 2.43 2.84 68 143  W   15 PTON 0.85 0.94 0.90 1.07 103 0  W  
PTON 1.89 2.38 1.88 2.56 12 4  W   15.5 PTON 0.65 1.13 1.12 1.28 80 5  W  
PTON 1.62 1.77 1.75 2.30 34 78  W   16 PTON 1.17 1.39 1.26 1.51 49 0  W  
PTON 1.12 1.45 1.25 1.85 58 16  W   17 PTON 1.77 1.96 1.85 2.03 36 1  W  
PTON 0.98 1.24 1.25 1.65 89 12  W   17.5 PTON 2.07 2.28 2.20 2.32 319 1  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.27 2.59 1.97 3.16 23 206  W   15 PTON 0.94 1.04 0.98 1.18 53 0  W  
PTON 2.04 2.33 2.04 2.88 13 1  W   15.5 PTON 1.14 1.25 1.49 1.38 35 1  W  
PTON 1.77 2.03 1.91 2.63 19 8  W   16 PTON 1.32 1.51 1.45 1.61 12 0  W  
PTON 1.31 1.49 1.40 2.17 121 21  W   17 PTON 1.85 2.03 2.05 2.11 1 0  W  
PTON 1.12 1.29 1.31 1.97 34 31  W   17.5 PTON 2.16 2.38 0.00 2.39 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.51 2.59 2.55 3.48 3179 6211  S   15 PTON 1.10 1.12 1.12 1.24 1219 328  S  
PTON 1.96 2.03 1.99 2.96 4921 1568  S   16 PTON 1.55 1.57 1.56 1.66 660 20  S  
PTON 1.49 1.56 1.56 2.50 3413 1162  S   17 PTON 2.06 2.12 2.11 2.15 40 41  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 3.00 3.10 3.14 5.23 318 859  S   15 PTON 1.52 1.58 1.53 1.17 801 224  S  
PTON 2.51 2.64 2.64 4.73 329 2069  S   16 PTON 1.97 2.11 2.04 1.50 282 354  S  
PTON 2.06 2.11 2.10 4.27 2531 1251  S   17 PTON 2.52 2.59 2.55 1.86 74 205  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.