Optionistics

Quote for PTON (PELOTON INTERACTIVE INC. CLASS)

Data as of

Last
5.27
Change
-0.03
Open
5.22
Previous
5.30
High
5.29
Low
5.22
Bid
-
Ask
-
Volume
4,744,406
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.998
Hist Vol
0.603
Opt Volume
1,109
Open Int
751,315

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 4.00Jan 19 '29 4.00-1.2927
Jun 17 '27 4.00Jan 19 '29 4.00-0.6119
Oct 16 '26 4.00Jan 15 '27 4.00-0.183
Oct 16 '26 4.00Nov 20 '26 4.00-0.061
Oct 16 '26 4.00Apr 16 '27 4.00-0.396
Oct 16 '26 4.00Dec 17 '27 4.00-0.8214
Jan 21 '28 4.00Jan 19 '29 4.00-0.2812
Jun 17 '27 4.00Dec 17 '27 4.00-0.146
Jun 17 '27 5.00Jan 19 '29 5.00-0.7819
Dec 17 '27 5.00Jan 19 '29 5.00-0.4613
Nov 20 '26 5.00Jan 19 '29 5.00-1.4326
Jan 21 '28 5.00Jan 19 '29 5.00-0.4012
Nov 20 '26 6.00Apr 16 '27 6.00-0.355
Oct 16 '26 4.00Jan 21 '28 4.00-1.0115
Dec 17 '27 4.00Jan 19 '29 4.00-0.4713
Apr 16 '27 5.00Jan 19 '29 5.00-1.0021
Nov 20 '26 6.00Jan 15 '27 6.00-0.132
Apr 16 '27 4.00Jan 19 '29 4.00-0.9021
Jan 15 '27 5.00Jan 19 '29 5.00-1.2624
Jun 17 '27 4.00Jan 21 '28 4.00-0.337
Nov 20 '26 5.00Jan 15 '27 5.00-0.172
Nov 20 '26 4.00Jan 19 '29 4.00-1.2326
Jan 15 '27 4.00Jan 19 '29 4.00-1.1124
Jun 17 '27 5.00Jan 21 '28 5.00-0.387
Nov 20 '26 5.00Apr 16 '27 5.00-0.435
Jun 17 '27 5.00Dec 17 '27 5.00-0.326
Oct 16 '26 4.00Jun 17 '27 4.00-0.688
Nov 20 '26 6.00Jun 17 '27 6.00-0.587
Nov 20 '26 4.00Jan 15 '27 4.00-0.122
Dec 17 '27 5.00Jan 21 '28 5.00-0.051
Nov 20 '26 5.00Jan 21 '28 5.00-1.0314
Jan 15 '27 6.00Apr 16 '27 6.00-0.223
Nov 20 '26 5.00Dec 17 '27 5.00-0.9813
Apr 16 '27 4.00Dec 17 '27 4.00-0.438
Jan 15 '27 5.00Apr 16 '27 5.00-0.263
Nov 20 '26 4.00Apr 16 '27 4.00-0.335
Apr 16 '27 5.00Jan 21 '28 5.00-0.609
Nov 20 '26 5.00Jun 17 '27 5.00-0.657
Apr 16 '27 5.00Dec 17 '27 5.00-0.548
Nov 20 '26 4.00Dec 17 '27 4.00-0.7613