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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251121C00001000 | 10/8 10:48 AM | 1.00 | 6.61 | 5.95 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1021.88% | Yes |
| PTON251121C00003000 | 10/31 10:51 AM | 3.00 | 4.32 | 3.95 | 5.05 | 0.00 | 0.00% | 29 | 37 | 425.78% | Yes |
| PTON251121C00003500 | 10/28 12:53 PM | 3.50 | 4.20 | 3.45 | 4.55 | 0.00 | 0.00% | 0 | 0 | 363.28% | Yes |
| PTON251121C00004000 | 10/23 9:42 AM | 4.00 | 3.70 | 2.8 | 4.05 | 0.00 | 0.00% | 1 | 64 | 284.38% | Yes |
| PTON251121C00005000 | 11/4 10:19 AM | 5.00 | 2.10 | 1.98 | 2.53 | 0.00 | 0.00% | 1 | 55 | 147.27% | Yes |
| PTON251121C00005500 | 11/3 10:24 AM | 5.50 | 1.70 | 1.44 | 2.25 | 0.00 | 0.00% | 5 | 15 | 142.97% | Yes |
| PTON251121C00006000 | 11/5 2:56 PM | 6.00 | 1.42 | 1.22 | 1.52 | 0.07 | 5.19% | 40 | 1791 | 116.41% | Yes |
| PTON251121C00006500 | 11/5 3:27 PM | 6.50 | 1.00 | 0.82 | 1.65 | 0.12 | 13.64% | 5 | 18 | 151.56% | Yes |
| PTON251121C00007000 | 11/5 3:31 PM | 7.00 | 0.69 | 0.54 | 0.73 | 0.07 | 11.29% | 73 | 1327 | 93.36% | Yes |
| PTON251121C00007500 | 11/5 3:41 PM | 7.50 | 0.43 | 0.43 | 0.52 | 0.03 | 7.50% | 343 | 753 | 102.34% | No |
| PTON251121C00008000 | 11/5 3:50 PM | 8.00 | 0.34 | 0.25 | 0.35 | 0.06 | 21.43% | 1169 | 8171 | 99.22% | No |
| PTON251121C00008500 | 11/5 3:46 PM | 8.50 | 0.25 | 0.17 | 0.29 | 0.04 | 19.05% | 93 | 2208 | 107.03% | No |
| PTON251121C00009000 | 11/5 3:57 PM | 9.00 | 0.18 | 0.17 | 0.21 | 0.05 | 38.46% | 1655 | 46671 | 116.02% | No |
| PTON251121C00009500 | 11/5 3:45 PM | 9.50 | 0.15 | 0.08 | 0.22 | 0.06 | 66.67% | 26 | 2235 | 121.88% | No |
| PTON251121C00010000 | 11/5 2:49 PM | 10.00 | 0.11 | 0.06 | 0.43 | 0.01 | 10.00% | 87 | 10470 | 158.98% | No |
| PTON251121C00010500 | 11/5 3:49 PM | 10.50 | 0.10 | 0.02 | 0.35 | 0.04 | 66.67% | 1 | 149 | 157.42% | No |
| PTON251121C00011000 | 11/5 2:57 PM | 11.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 2012 | 4344 | 125.00% | No |
| PTON251121C00011500 | 10/22 10:24 AM | 11.50 | 0.45 | 0.02 | 0.29 | 0.00 | 0.00% | 0 | 37 | 171.88% | No |
| PTON251121C00012000 | 11/3 10:47 AM | 12.00 | 0.05 | 0 | 0.18 | 0.00 | 0.00% | 1 | 8566 | 159.38% | No |
| PTON251121C00012500 | 10/24 10:19 AM | 12.50 | 0.10 | 0 | 0.22 | 0.00 | 0.00% | 13 | 27 | 176.56% | No |
| PTON251121C00013000 | 11/5 1:33 PM | 13.00 | 0.01 | 0 | 0.15 | -0.07 | -87.50% | 1 | 472 | 170.31% | No |
| PTON251121C00014000 | 10/29 2:42 PM | 14.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 500 | 687 | 200.78% | No |
| PTON251121C00015000 | 10/20 1:52 PM | 15.00 | 0.02 | 0 | 0.22 | 0.00 | 0.00% | 55 | 99 | 215.63% | No |
| PTON251121C00016000 | 10/22 12:04 PM | 16.00 | 0.09 | 0 | 0.2 | 0.00 | 0.00% | 12 | 13 | 224.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251121P00001000 | 10/13 10:26 AM | 1.00 | 0.06 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3 | 375.00% | No |
| PTON251121P00002000 | 10/13 9:44 AM | 2.00 | 0.03 | 0 | 0.33 | 0.00 | 0.00% | 1 | 2 | 460.94% | No |
| PTON251121P00003000 | 9/26 10:39 AM | 3.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 50.00% | No |
| PTON251121P00004000 | 11/5 3:53 PM | 4.00 | 0.05 | 0 | 0.04 | 0.02 | 66.67% | 1 | 175 | 143.75% | No |
| PTON251121P00005000 | 11/3 9:30 AM | 5.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 53 | 757 | 109.38% | No |
| PTON251121P00005500 | 11/5 2:09 PM | 5.50 | 0.06 | 0 | 0.13 | -0.01 | -14.29% | 1 | 124 | 96.09% | No |
| PTON251121P00006000 | 11/5 2:35 PM | 6.00 | 0.10 | 0.08 | 0.28 | -0.04 | -28.57% | 7 | 2473 | 102.73% | No |
| PTON251121P00006500 | 11/5 2:39 PM | 6.50 | 0.22 | 0.15 | 0.3 | -0.05 | -18.52% | 6 | 1034 | 81.25% | No |
| PTON251121P00007000 | 11/5 2:57 PM | 7.00 | 0.40 | 0.35 | 0.54 | -0.13 | -24.53% | 155 | 23480 | 83.59% | No |
| PTON251121P00007500 | 11/4 10:11 AM | 7.50 | 0.88 | 0.62 | 0.84 | 0.00 | 0.00% | 11 | 475 | 83.40% | Yes |
| PTON251121P00008000 | 11/5 10:19 AM | 8.00 | 1.28 | 0.9 | 1.31 | 0.12 | 10.34% | 2 | 2899 | 87.11% | Yes |
| PTON251121P00008500 | 11/4 1:54 PM | 8.50 | 1.69 | 1.3 | 1.68 | 0.00 | 0.00% | 5 | 60 | 82.81% | Yes |
| PTON251121P00009000 | 11/5 1:42 PM | 9.00 | 1.87 | 1.71 | 2.16 | -0.17 | -8.33% | 2 | 325 | 82.81% | Yes |
| PTON251121P00009500 | 10/29 12:45 PM | 9.50 | 2.03 | 2.09 | 2.69 | 0.00 | 0.00% | 8 | 18 | 75.00% | Yes |
| PTON251121P00010000 | 11/3 12:39 PM | 10.00 | 2.86 | 2.59 | 3.15 | 0.00 | 0.00% | 1 | 95 | 50.00% | Yes |
| PTON251121P00011000 | 10/23 12:14 PM | 11.00 | 3.49 | 3.4 | 5.75 | 0.00 | 0.00% | 1 | 21 | 276.76% | Yes |
| PTON251121P00012000 | 10/21 1:08 PM | 12.00 | 4.30 | 4.3 | 5.55 | 0.00 | 0.00% | 1 | 2 | 143.75% | Yes |
| PTON251121P00013000 | 10/13 3:16 PM | 13.00 | 5.60 | 4.85 | 6.1 | 0.00 | 0.00% | 6 | 6 | 222.66% | Yes |
| PTON251121P00015000 | 9/16 10:01 AM | 15.00 | 7.10 | 7.2 | 8.4 | 0.00 | 0.00% | 0 | 0 | 327.73% | Yes |
