Explore strikes, OI, IV and strategy data for PTON.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251107C00002000 | 11/3 9:43 AM | 2.00 | 5.24 | 4.5 | 7.25 | 0.00 | 0.00% | 1 | 2 | 1953.13% | Yes |
| PTON251107C00002500 | 11/5 11:20 AM | 2.50 | 4.64 | 4 | 6.8 | 0.05 | 1.09% | 2 | 1 | 1648.44% | Yes |
| PTON251107C00003500 | 11/4 2:32 PM | 3.50 | 3.51 | 3 | 5.5 | 0.00 | 0.00% | 2 | 2 | 1076.56% | Yes |
| PTON251107C00004000 | 11/4 3:52 PM | 4.00 | 2.78 | 2.71 | 4.55 | 0.00 | 0.00% | 2 | 1 | 837.50% | Yes |
| PTON251107C00004500 | 11/4 2:32 PM | 4.50 | 2.60 | 2.23 | 4.5 | -0.02 | -0.76% | 5 | 6 | 865.63% | Yes |
| PTON251107C00005000 | 11/4 9:43 AM | 5.00 | 2.12 | 1.75 | 3.6 | -0.09 | -4.07% | 5 | 9 | 631.25% | Yes |
| PTON251107C00005500 | 11/5 2:11 PM | 5.50 | 1.67 | 1.31 | 2.6 | 0.01 | 0.60% | 1 | 8 | 407.03% | Yes |
| PTON251107C00006000 | 11/4 12:41 PM | 6.00 | 1.20 | 0.41 | 1.93 | 0.00 | 0.00% | 1 | 39 | 146.88% | Yes |
| PTON251107C00006500 | 11/5 2:11 PM | 6.50 | 0.78 | 0.68 | 1.15 | 0.12 | 18.18% | 84 | 173 | 220.31% | Yes |
| PTON251107C00007000 | 11/5 3:59 PM | 7.00 | 0.50 | 0.47 | 0.5 | 0.05 | 11.11% | 686 | 511 | 163.28% | Yes |
| PTON251107C00007500 | 11/5 3:48 PM | 7.50 | 0.30 | 0.3 | 0.35 | 0.04 | 15.38% | 2354 | 4668 | 184.38% | No |
| PTON251107C00008000 | 11/5 3:41 PM | 8.00 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 902 | 7178 | 192.19% | No |
| PTON251107C00008500 | 11/5 3:24 PM | 8.50 | 0.12 | 0.11 | 0.26 | 0.04 | 50.00% | 441 | 2399 | 232.81% | No |
| PTON251107C00009000 | 11/5 3:31 PM | 9.00 | 0.07 | 0.06 | 0.15 | 0.00 | 0.00% | 375 | 4422 | 226.56% | No |
| PTON251107C00009500 | 11/5 3:29 PM | 9.50 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 182 | 6091 | 215.63% | No |
| PTON251107C00010000 | 11/5 3:32 PM | 10.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 347 | 9253 | 231.25% | No |
| PTON251107C00010500 | 11/5 3:01 PM | 10.50 | 0.04 | 0.02 | 0.05 | 0.02 | 100.00% | 15 | 147 | 250.00% | No |
| PTON251107C00011000 | 11/5 2:58 PM | 11.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 9 | 1007 | 237.50% | No |
| PTON251107C00011500 | 11/3 10:45 AM | 11.50 | 0.01 | 0 | 0.4 | 0.00 | 0.00% | 2 | 566 | 439.06% | No |
| PTON251107C00012000 | 11/3 9:35 AM | 12.00 | 0.37 | 0 | 1.07 | 0.00 | 0.00% | 1 | 41 | 642.97% | No |
| PTON251107C00012500 | 9/30 9:35 AM | 12.50 | 0.24 | 0 | 1.07 | 0.00 | 0.00% | 0 | 1 | 670.31% | No |
| PTON251107C00013000 | 11/5 3:14 PM | 13.00 | 0.04 | 0 | 0.24 | 0.00 | 0.00% | 1 | 17 | 450.00% | No |
| PTON251107C00014000 | 11/5 3:15 PM | 14.00 | 0.05 | 0 | 0.25 | -0.11 | -68.75% | 1 | 3 | 492.19% | No |
| PTON251107C00015000 | 10/27 10:26 AM | 15.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 18 | 3 | 1017.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251107P00005500 | 11/5 3:57 PM | 5.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 581 | 109 | 171.88% | No |
| PTON251107P00006000 | 11/5 3:41 PM | 6.00 | 0.05 | 0.04 | 0.26 | 0.00 | 0.00% | 175 | 274 | 226.56% | No |
| PTON251107P00006500 | 11/5 3:59 PM | 6.50 | 0.17 | 0.14 | 0.2 | -0.02 | -10.53% | 179 | 1137 | 167.19% | No |
| PTON251107P00007000 | 11/5 3:54 PM | 7.00 | 0.34 | 0.34 | 0.36 | -0.03 | -8.11% | 463 | 2802 | 160.94% | No |
| PTON251107P00007500 | 11/5 3:58 PM | 7.50 | 0.63 | 0.59 | 0.69 | -0.04 | -5.97% | 105 | 2311 | 162.50% | Yes |
| PTON251107P00008000 | 11/4 3:41 PM | 8.00 | 1.05 | 0.81 | 1.34 | 0.00 | 0.00% | 28 | 4776 | 194.53% | Yes |
| PTON251107P00008500 | 10/31 1:32 PM | 8.50 | 1.39 | 1.02 | 1.82 | 0.00 | 0.00% | 60 | 130 | 151.56% | Yes |
| PTON251107P00009000 | 10/23 3:35 PM | 9.00 | 1.75 | 1.49 | 2.5 | 0.00 | 0.00% | 3 | 10 | 239.06% | Yes |
| PTON251107P00009500 | 9/25 1:30 PM | 9.50 | 1.56 | 1.79 | 2.1 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| PTON251107P00010000 | 11/4 3:52 PM | 10.00 | 3.31 | 2.35 | 3.6 | 0.00 | 0.00% | 2 | 20 | 290.63% | Yes |
| PTON251107P00010500 | 11/3 3:19 PM | 10.50 | 3.15 | 2.8 | 4 | 0.00 | 0.00% | 2 | 137 | 243.75% | Yes |
| PTON251107P00011000 | 11/3 3:19 PM | 11.00 | 3.63 | 3.35 | 5.1 | 0.00 | 0.00% | 2 | 1 | 498.44% | Yes |
| PTON251107P00011500 | 9/30 3:27 PM | 11.50 | 2.79 | 3.85 | 5.6 | 0.00 | 0.00% | 0 | 1 | 528.13% | Yes |
| PTON251107P00012000 | 10/13 3:16 PM | 12.00 | 4.60 | 4.3 | 6.7 | 0.00 | 0.00% | 7 | 7 | 686.72% | Yes |
