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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251114C00002000 | 11/5 11:20 AM | 2.00 | 5.04 | 4.5 | 7.25 | -0.10 | -1.95% | 2 | 1 | 1070.31% | Yes |
| PTON251114C00003000 | 10/22 9:57 AM | 3.00 | 4.85 | 3.5 | 6.1 | 0.00 | 0.00% | 5 | 5 | 714.06% | Yes |
| PTON251114C00004000 | 10/20 9:57 AM | 4.00 | 3.74 | 2.5 | 4.9 | 0.00 | 0.00% | 1 | 0 | 486.72% | Yes |
| PTON251114C00004500 | 10/13 9:58 AM | 4.50 | 2.10 | 2 | 3.6 | 0.00 | 0.00% | 1 | 1 | 257.81% | Yes |
| PTON251114C00005000 | 10/22 9:40 AM | 5.00 | 2.72 | 1.75 | 2.69 | 0.00 | 0.00% | 1 | 5 | 174.22% | Yes |
| PTON251114C00005500 | 10/17 10:53 AM | 5.50 | 2.10 | 1.25 | 2 | 0.00 | 0.00% | 150 | 150 | 236.72% | Yes |
| PTON251114C00006000 | 11/4 10:49 AM | 6.00 | 1.22 | 0.85 | 1.61 | 0.00 | 0.00% | 1 | 361 | 106.25% | Yes |
| PTON251114C00006500 | 11/5 10:55 AM | 6.50 | 0.75 | 0.39 | 1.58 | 0.00 | 0.00% | 2 | 6 | 138.28% | Yes |
| PTON251114C00007000 | 11/5 2:04 PM | 7.00 | 0.66 | 0.37 | 0.66 | 0.09 | 15.79% | 14 | 407 | 96.09% | Yes |
| PTON251114C00007500 | 11/5 3:39 PM | 7.50 | 0.42 | 0.14 | 0.47 | 0.10 | 31.25% | 253 | 598 | 96.88% | No |
| PTON251114C00008000 | 11/5 3:51 PM | 8.00 | 0.27 | 0.21 | 0.34 | 0.05 | 22.73% | 229 | 1828 | 123.44% | No |
| PTON251114C00008500 | 11/5 3:08 PM | 8.50 | 0.25 | 0.14 | 0.25 | 0.11 | 78.57% | 226 | 693 | 130.08% | No |
| PTON251114C00009000 | 11/5 3:41 PM | 9.00 | 0.14 | 0.14 | 0.23 | 0.04 | 40.00% | 1263 | 2075 | 150.00% | No |
| PTON251114C00009500 | 11/5 2:57 PM | 9.50 | 0.13 | 0.06 | 0.13 | 0.06 | 85.71% | 135 | 274 | 138.28% | No |
| PTON251114C00010000 | 11/5 3:22 PM | 10.00 | 0.08 | 0.04 | 0.2 | 0.03 | 60.00% | 30 | 267 | 165.63% | No |
| PTON251114C00010500 | 11/4 10:02 AM | 10.50 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 1 | 74 | 146.88% | No |
| PTON251114C00011000 | 10/28 9:30 AM | 11.00 | 0.10 | 0 | 0.3 | 0.00 | 0.00% | 1 | 255 | 207.81% | No |
| PTON251114C00011500 | 10/22 11:51 AM | 11.50 | 0.27 | 0 | 1.07 | 0.00 | 0.00% | 0 | 2 | 336.72% | No |
| PTON251114C00012000 | 11/5 3:40 PM | 12.00 | 0.05 | 0 | 0.62 | 0.00 | 0.00% | 3 | 211 | 290.63% | No |
| PTON251114C00015000 | 11/3 10:33 AM | 15.00 | 0.02 | 0 | 0.78 | 0.00 | 0.00% | 1 | 3 | 387.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251114P00005500 | 10/23 3:06 PM | 5.50 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 0 | 40 | 268.36% | No |
| PTON251114P00006000 | 11/5 2:21 PM | 6.00 | 0.10 | 0 | 0.12 | -0.01 | -9.09% | 10 | 84 | 90.63% | No |
| PTON251114P00006500 | 11/5 3:27 PM | 6.50 | 0.18 | 0.17 | 0.2 | -0.06 | -25.00% | 4349 | 2485 | 95.31% | No |
| PTON251114P00007000 | 11/5 1:17 PM | 7.00 | 0.39 | 0.2 | 0.49 | -0.06 | -13.33% | 3 | 212 | 87.11% | No |
| PTON251114P00007500 | 11/4 3:48 PM | 7.50 | 0.82 | 0.65 | 0.79 | 0.00 | 0.00% | 24 | 225 | 106.64% | Yes |
| PTON251114P00008000 | 11/5 2:57 PM | 8.00 | 0.97 | 0.78 | 1.55 | -0.28 | -22.40% | 46 | 110 | 128.13% | Yes |
| PTON251114P00008500 | 11/5 10:19 AM | 8.50 | 1.66 | 1.15 | 3.45 | 0.01 | 0.61% | 44 | 9 | 297.66% | Yes |
| PTON251114P00009000 | 11/4 1:08 PM | 9.00 | 2.06 | 1.53 | 2.35 | 0.00 | 0.00% | 5 | 13 | 110.16% | Yes |
| PTON251114P00010000 | 10/8 1:54 PM | 10.00 | 2.81 | 2.23 | 3.3 | 0.00 | 0.00% | 0 | 11 | 257.03% | Yes |
| PTON251114P00010500 | 10/24 1:13 PM | 10.50 | 2.98 | 2.85 | 5 | 0.00 | 0.00% | 9 | 9 | 307.03% | Yes |
