Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PTON PELOTON INTERACTIVE INC. CLASS   1.121 0.801 3.09 -0.20
 
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 0.89 1.15 2.00 1.09 0 33  S   2 PTON 0.00 0.05 0.01 0.01 12 1049  S  
PTON 0.32 0.64 0.95 0.59 0 2  S   2.5 PTON 0.00 0.01 0.01 0.00 16 46  S  
PTON 0.14 0.17 0.16 0.13 535 251  S   3 PTON 0.04 0.06 0.04 0.04 2030 5435  S  
PTON 0.01 0.03 0.03 0.00 357 1339  S   3.5 PTON 0.41 0.44 0.41 0.41 538 2022  S  
PTON 0.00 0.01 0.01 0.01 144 11107  S   4 PTON 0.88 0.93 0.91 0.91 264 10715  S  
PTON 0.00 0.01 0.02 0.01 44 7181  S   4.5 PTON 1.37 1.47 1.40 1.41 20 738  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 1.01 1.25 0.00 1.10 0 0  W   2 PTON 0.00 0.07 0.07 0.00 1 0  W  
PTON 0.49 0.66 0.62 0.60 33 1  W   2.5 PTON 0.02 0.03 0.01 0.01 35 0  W  
PTON 0.20 0.23 0.24 0.21 104 93  W   3 PTON 0.10 0.14 0.12 0.11 430 1276  W  
PTON 0.05 0.06 0.06 0.04 224 214  W   3.5 PTON 0.39 0.47 0.43 0.44 9 801  W  
PTON 0.02 0.04 0.03 0.00 29 774  W   4 PTON 0.88 1.04 0.91 0.90 563 1746  W  
PTON 0.01 0.03 0.01 0.00 0 668  W   4.5 PTON 1.35 1.66 1.37 1.40 14 240  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 1.03 1.22 0.00 1.11 0 0  W   2 PTON 0.00 0.18 0.00 0.00 0 0  W  
PTON 0.66 0.71 0.68 0.64 61 110  W   2.5 PTON 0.06 0.09 0.07 0.02 41 301  W  
PTON 0.36 0.41 0.37 0.27 49 28  W   3 PTON 0.23 0.29 0.25 0.15 32 650  W  
PTON 0.13 0.20 0.16 0.08 25 248  W   3.5 PTON 0.54 0.59 0.55 0.46 12 1230  W  
PTON 0.08 0.10 0.09 0.02 1846 1573  W   4 PTON 0.95 1.00 0.97 0.89 12 2953  W  
PTON 0.02 0.06 0.05 0.00 36 590  W   4.5 PTON 1.40 1.50 1.40 1.37 1 222  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.02 1.18 1.25 1.13 5 0  W   2 PTON 0.03 0.04 0.02 0.00 16 0  W  
PTON 0.67 0.75 0.74 0.68 5 1  W   2.5 PTON 0.09 0.13 0.10 0.03 4 105  W  
PTON 0.39 0.46 0.55 0.33 0 845  W   3 PTON 0.28 0.34 0.31 0.17 111 648  W  
PTON 0.21 0.25 0.20 0.13 15 241  W   3.5 PTON 0.59 0.66 0.57 0.46 14 473  W  
PTON 0.07 0.15 0.12 0.04 146 282  W   4 PTON 0.98 1.04 0.98 0.87 20 60  W  
PTON 0.04 0.09 0.07 0.01 16 268  W   4.5 PTON 1.40 1.48 1.19 1.33 0 29  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 1.11 1.18 1.16 1.16 4 96  S   2 PTON 0.04 0.06 0.05 0.00 17 21  S  
PTON 0.47 0.51 0.50 0.38 1467 1168  S   3 PTON 0.36 0.37 0.36 0.19 1144 1574  S  
PTON 0.18 0.19 0.19 0.07 515 1332  S   4 PTON 1.02 1.09 1.03 0.84 66 6844  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.11 1.20 1.95 1.20 0 1  W   2 PTON 0.04 0.07 0.05 0.01 100 160  W  
PTON 0.75 0.80 0.83 0.78 20 5  W   2.5 PTON 0.13 0.17 0.15 0.05 60 260  W  
PTON 0.47 0.52 0.51 0.44 183 109  W   3 PTON 0.37 0.40 0.38 0.19 688 331  W  
PTON 0.28 0.32 0.30 0.23 20 160  W   3.5 PTON 0.66 0.70 0.69 0.45 2 109  W  
PTON 0.16 0.20 0.18 0.10 14 254  W   4 PTON 1.03 1.11 1.05 0.80 3 33  W  
PTON 0.07 0.11 0.15 0.05 0 183  W   4.5 PTON 1.46 1.56 1.49 1.22 1 15  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.09 1.27 0.00 1.25 0 0  W   2 PTON 0.04 0.07 0.06 0.01 100 100  W  
PTON 0.72 0.86 0.00 0.83 0 0  W   2.5 PTON 0.15 0.17 0.10 0.06 0 250  W  
PTON 0.45 0.55 0.63 0.50 0 6  W   3 PTON 0.37 0.40 0.37 0.19 310 308  W  
PTON 0.30 0.37 0.41 0.28 0 53  W   3.5 PTON 0.67 0.72 0.67 0.43 14 52  W  
PTON 0.15 0.22 0.19 0.15 1 11  W   4 PTON 1.05 1.10 1.07 0.76 1 51  W  
PTON 0.11 0.14 0.11 0.07 6 1  W   4.5 PTON 1.45 1.58 1.47 1.15 19 102  W  
 
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 1.13 1.27 1.19 1.41 15 75  S   2 PTON 0.06 0.10 0.07 0.01 1 1372  S  
PTON 0.57 0.60 0.59 0.72 1016 1217  S   3 PTON 0.45 0.48 0.45 0.16 83 6778  S  
PTON 0.25 0.28 0.28 0.30 75 664  S   4 PTON 1.11 1.15 1.10 0.59 845 8761  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.