Expensive Calls — PTON

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
PTON	4.85	10-09 4.00	0.54	-0.31	-6.39%	-7.19%	4.64	0
PTON	4.85	10-09 5.50	0.00	0.00	0.00%	13.40%	1.26	50
PTON	4.85	11-06 4.00	0.80	-0.05	-1.03%	-1.23%	1.08	0
PTON	4.85	10-23 4.00	0.58	-0.27	-5.57%	-6.32%	0.92	0
PTON	4.85	10-30 4.00	0.62	-0.23	-4.74%	-5.44%	0.87	0
PTON	4.85	11-06 4.50	0.52	0.17	3.51%	3.93%	0.85	0
PTON	4.85	10-16 4.00	0.76	-0.09	-1.86%	-2.20%	0.73	86
PTON	4.85	06-17 4.00	1.39	0.54	11.13%	15.61%	0.71	22
PTON	4.85	11-13 5.00	0.28	0.28	5.77%	9.41%	0.69	2
PTON	4.85	11-06 5.50	0.10	0.10	2.06%	15.79%	0.69	2
PTON	4.85	11-13 4.50	0.53	0.18	3.71%	4.17%	0.68	0
PTON	4.85	10-09 5.00	0.01	0.01	0.21%	3.31%	0.67	8
PTON	4.85	11-06 5.00	0.29	0.29	5.98%	9.65%	0.66	1
PTON	4.85	01-21 4.00	1.66	0.81	16.70%	25.39%	0.66	0
PTON	4.85	10-30 4.50	0.31	-0.04	-0.82%	-0.88%	0.65	0
PTON	4.85	06-17 5.00	0.96	0.96	19.79%	28.53%	0.64	20
PTON	4.85	11-13 4.00	0.79	-0.06	-1.24%	-1.48%	0.63	0
PTON	4.85	12-17 5.00	1.25	1.25	25.77%	38.89%	0.62	0
PTON	4.85	11-20 5.00	0.32	0.32	6.60%	10.38%	0.62	277
PTON	4.85	01-21 5.00	1.20	1.20	24.74%	36.99%	0.61	6
PTON	4.85	10-09 4.50	0.07	-0.28	-5.77%	-5.86%	0.61	8
PTON	4.85	11-13 5.50	0.08	0.08	1.65%	15.30%	0.61	0
PTON	4.85	10-30 5.00	0.07	0.07	1.44%	4.60%	0.61	0
PTON	4.85	10-16 4.50	0.23	-0.12	-2.47%	-2.60%	0.60	0
PTON	4.85	04-16 5.00	0.75	0.75	15.46%	21.95%	0.59	9
PTON	4.85	12-17 4.00	1.61	0.76	15.67%	23.46%	0.58	4
PTON	4.85	01-15 5.00	0.46	0.46	9.48%	13.90%	0.57	172
PTON	4.85	04-16 4.00	1.14	0.29	5.98%	7.82%	0.57	2
PTON	4.85	10-16 5.50	0.01	0.01	0.21%	13.64%	0.56	111
PTON	4.85	11-20 4.00	0.86	0.01	0.21%	0.25%	0.55	114
PTON	4.85	10-23 5.50	0.01	0.01	0.21%	13.64%	0.54	0
PTON	4.85	01-15 4.00	1.02	0.17	3.51%	4.44%	0.54	4
PTON	4.85	01-19 5.00	1.70	1.70	35.05%	58.73%	0.52	3
PTON	4.85	01-19 4.00	2.00	1.15	23.71%	40.35%	0.51	3
PTON	4.85	10-23 5.00	0.05	0.05	1.03%	4.17%	0.50	5
PTON	4.85	10-30 5.50	0.01	0.01	0.21%	13.64%	0.49	2
PTON	4.85	10-16 5.00	0.04	0.04	0.82%	3.95%	0.43	297
PTON	4.85	10-23 4.50	0.29	-0.06	-1.24%	-1.32%	0.42	0

Save settings as