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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251128C00006000 | 10/23 12:03 PM | 6.00 | 2.06 | 0.5 | 2 | 0.00 | 0.00% | 146 | 240 | 73.44% | Yes |
| PTON251128C00006500 | 10/23 2:19 PM | 6.50 | 1.59 | 0.85 | 1.25 | 0.00 | 0.00% | 8 | 9 | 99.22% | Yes |
| PTON251128C00007000 | 11/5 3:52 PM | 7.00 | 0.71 | 0.52 | 0.76 | 0.08 | 12.70% | 24 | 45 | 79.30% | Yes |
| PTON251128C00007500 | 11/5 3:50 PM | 7.50 | 0.53 | 0.37 | 0.57 | 0.12 | 29.27% | 114 | 86 | 85.55% | No |
| PTON251128C00008000 | 11/5 3:32 PM | 8.00 | 0.40 | 0.32 | 0.46 | 0.09 | 29.03% | 105 | 596 | 96.68% | No |
| PTON251128C00008500 | 11/5 3:57 PM | 8.50 | 0.34 | 0.21 | 0.34 | 0.14 | 70.00% | 169 | 597 | 97.27% | No |
| PTON251128C00009000 | 11/5 2:57 PM | 9.00 | 0.25 | 0.17 | 0.24 | 0.10 | 66.67% | 92 | 1754 | 100.39% | No |
| PTON251128C00009500 | 11/5 3:40 PM | 9.50 | 0.17 | 0.15 | 0.56 | -0.03 | -15.00% | 3 | 127 | 140.63% | No |
| PTON251128C00010000 | 11/5 12:52 PM | 10.00 | 0.07 | 0.01 | 0.5 | -0.01 | -12.50% | 12 | 557 | 135.55% | No |
| PTON251128C00010500 | 11/4 2:16 PM | 10.50 | 0.10 | 0 | 2.19 | -0.08 | -44.44% | 1 | 124 | 276.95% | No |
| PTON251128C00011000 | 11/3 11:58 AM | 11.00 | 0.07 | 0 | 0.22 | 0.00 | 0.00% | 100 | 66 | 123.83% | No |
| PTON251128C00011500 | 10/30 11:34 AM | 11.50 | 0.09 | 0 | 0.18 | 0.00 | 0.00% | 1 | 2 | 126.56% | No |
| PTON251128C00012500 | 10/29 11:56 AM | 12.50 | 0.10 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1 | 136.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251128P00005000 | 10/15 12:45 PM | 5.00 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 0 | 1 | 82.81% | No |
| PTON251128P00005500 | 10/28 11:40 AM | 5.50 | 0.06 | 0 | 0.09 | 0.00 | 0.00% | 0 | 100 | 73.44% | No |
| PTON251128P00006000 | 11/4 3:52 PM | 6.00 | 0.17 | 0.05 | 0.22 | 0.00 | 0.00% | 1 | 122 | 76.95% | No |
| PTON251128P00006500 | 11/4 12:51 PM | 6.50 | 0.41 | 0.2 | 0.36 | 0.00 | 0.00% | 12 | 180 | 77.34% | No |
| PTON251128P00007000 | 11/4 11:29 AM | 7.00 | 0.48 | 0.39 | 0.58 | 0.00 | 0.00% | 1 | 65 | 75.78% | No |
| PTON251128P00007500 | 11/5 2:33 PM | 7.50 | 0.72 | 0.4 | 0.87 | -0.23 | -24.21% | 18 | 28 | 56.84% | Yes |
| PTON251128P00008000 | 11/5 2:57 PM | 8.00 | 1.11 | 0.76 | 1.57 | 0.15 | 15.63% | 2 | 11 | 82.81% | Yes |
| PTON251128P00008500 | 10/31 11:37 AM | 8.50 | 1.54 | 1.23 | 2 | 0.00 | 0.00% | 1 | 2 | 92.58% | Yes |
| PTON251128P00010500 | 10/24 1:16 PM | 10.50 | 3.08 | 1.9 | 4.85 | 0.00 | 0.00% | 9 | 12 | 65.63% | Yes |
| PTON251128P00011000 | 10/24 3:20 PM | 11.00 | 3.33 | 2.8 | 5.5 | 0.00 | 0.00% | 8 | 8 | 162.50% | Yes |
