Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PTON PELOTON INTERACTIVE INC. CLASS   0.736 0.863 9.58 0.23
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.05 1.12 1.14 0.00 16 99  W   8.5 PTON 0.00 0.01 0.01 0.00 104 486  W  
PTON 0.55 0.73 0.65 0.00 264 2095  W   9 PTON 0.00 0.03 0.01 0.00 926 1790  W  
PTON 0.06 0.11 0.08 0.00 1492 623  W   9.5 PTON 0.00 0.01 0.01 0.00 322 2951  W  
PTON 0.00 0.01 0.01 0.00 590 5057  W   10 PTON 0.16 0.52 0.35 0.00 457 1510  W  
PTON 0.00 0.01 0.01 0.00 282 3114  W   10.5 PTON 0.54 1.18 0.86 0.00 5 259  W  
PTON 0.00 0.01 0.01 0.00 128 1943  W   11 PTON 1.05 1.68 1.60 0.00 0 18  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.05 1.17 1.19 1.16 2 551  S   8.5 PTON 0.05 0.07 0.06 0.07 57 317  S  
PTON 0.70 0.75 0.84 0.77 268 5296  S   9 PTON 0.13 0.16 0.15 0.18 221 1870  S  
PTON 0.39 0.42 0.42 0.47 215 6090  S   9.5 PTON 0.31 0.33 0.31 0.38 285 1099  S  
PTON 0.22 0.23 0.24 0.26 1532 24050  S   10 PTON 0.61 0.83 0.65 0.67 152 479  S  
PTON 0.11 0.13 0.13 0.13 241 7685  S   10.5 PTON 1.01 1.08 1.21 1.04 2 200  S  
PTON 0.06 0.09 0.07 0.06 152 5476  S   11 PTON 1.24 1.71 1.43 1.47 0 160  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.17 1.25 1.21 1.31 0 172  W   8.5 PTON 0.10 0.23 0.10 0.19 5 141  W  
PTON 0.81 0.86 0.89 0.97 15 340  W   9 PTON 0.23 0.26 0.25 0.34 11 709  W  
PTON 0.54 0.56 0.60 0.69 66 432  W   9.5 PTON 0.44 0.48 0.45 0.55 4 95  W  
PTON 0.35 0.37 0.38 0.47 358 1083  W   10 PTON 0.74 0.80 0.71 0.83 12 86  W  
PTON 0.22 0.25 0.24 0.31 19 597  W   10.5 PTON 1.12 1.29 1.32 1.17 1 86  W  
PTON 0.15 0.18 0.19 0.20 199 522  W   11 PTON 1.53 1.72 1.76 1.55 2 96  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.09 1.35 1.35 1.47 0 3876  W   8.5 PTON 0.18 0.22 0.17 0.28 0 147  W  
PTON 0.93 1.00 1.03 1.15 47 3008  W   9 PTON 0.32 0.36 0.39 0.44 0 71  W  
PTON 0.66 0.72 0.72 0.87 13 1367  W   9.5 PTON 0.55 0.62 0.56 0.66 105 103  W  
PTON 0.46 0.52 0.52 0.65 405 228  W   10 PTON 0.84 0.90 0.80 0.93 2 66  W  
PTON 0.33 0.36 0.36 0.47 6 181  W   10.5 PTON 1.21 1.29 1.48 1.25 1 76  W  
PTON 0.24 0.27 0.23 0.34 1 204  W   11 PTON 1.62 1.82 1.77 1.61 0 53  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.11 1.45 1.48 1.63 2 2275  W   8.5 PTON 0.28 0.31 0.27 0.34 13 132  W  
PTON 1.06 1.13 1.70 1.32 0 68  W   9 PTON 0.45 0.59 0.53 0.51 0 17  W  
PTON 0.79 0.86 0.85 1.05 3 258  W   9.5 PTON 0.68 0.73 0.67 0.73 16 28  W  
PTON 0.58 0.66 0.68 0.82 6 572  W   10 PTON 0.97 1.03 0.94 0.99 16 18  W  
PTON 0.45 0.50 0.43 0.63 5 100  W   10.5 PTON 1.32 1.38 1.02 1.29 0 2  W  
PTON 0.32 0.38 0.37 0.48 4 40  W   11 PTON 1.66 1.87 1.93 1.63 0 1  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.19 1.25 1.28 1.49 62 22373  S   9 PTON 0.58 0.61 0.57 0.56 253 2745  S  
PTON 0.74 0.77 0.81 0.99 388 71347  S   10 PTON 1.12 1.15 1.09 1.02 30 2456  S  
PTON 0.46 0.49 0.50 0.63 113 10339  S   11 PTON 1.72 1.93 1.95 1.62 41 516  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.42 1.67 1.46 1.97 0 6  W   8.5 PTON 0.45 0.51 0.46 0.42 1 51  W  
PTON 1.25 1.36 1.24 1.67 0 13  W   9 PTON 0.65 0.86 0.84 0.58 2 1  W  
PTON 1.03 1.12 1.07 1.40 7 27  W   9.5 PTON 0.87 1.12 0.87 0.79 0 51  W  
PTON 0.82 0.89 0.87 1.17 63 1531  W   10 PTON 1.17 1.34 1.08 1.02 0 24  W  
PTON 0.67 0.74 0.70 0.96 1 38  W   10.5 PTON 1.50 1.93 0.00 1.29 0 0  W  
PTON 0.53 0.60 0.56 0.79 2 117  W   11 PTON 1.86 2.08 0.00 1.59 0 0  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 1.44 2.05 0.00 2.16 0 0  W   8.5 PTON 0.00 0.92 0.00 0.43 0 0  W  
PTON 1.32 1.80 1.43 1.86 3 0  W   9 PTON 0.51 1.15 0.00 0.59 0 0  W  
PTON 1.05 1.57 1.39 1.59 21 0  W   9.5 PTON 0.96 1.42 0.00 0.78 0 0  W  
PTON 0.90 1.37 1.10 1.35 51 0  W   10 PTON 1.24 1.69 0.00 1.01 0 0  W  
PTON 0.72 1.19 0.92 1.14 2 0  W   10.5 PTON 1.57 2.01 0.00 1.26 0 0  W  
PTON 0.58 1.04 0.00 0.96 0 0  W   11 PTON 1.93 2.38 0.00 1.54 0 0  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PTON 2.12 2.34 2.33 4.48 84 2185  S   9 PTON 1.53 1.58 1.68 0.21 1 656  S  
PTON 1.83 1.89 1.95 4.02 60 12783  S   10 PTON 2.10 2.16 2.25 0.33 2 795  S  
PTON 1.50 1.55 1.57 3.58 20 7286  S   11 PTON 2.75 2.81 2.93 0.49 0 755  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.