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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251205C00006000 | 11/5 2:38 PM | 6.00 | 1.52 | 1.3 | 3.45 | -0.38 | -20.00% | 1 | 4 | 234.77% | Yes |
| PTON251205C00007000 | 11/5 2:31 PM | 7.00 | 0.92 | 0 | 2.85 | 0.22 | 31.43% | 21 | 5 | 167.19% | Yes |
| PTON251205C00007500 | 11/5 1:54 PM | 7.50 | 0.62 | 0.46 | 1 | -0.38 | -38.00% | 22 | 1 | 106.64% | No |
| PTON251205C00008000 | 11/5 2:57 PM | 8.00 | 0.53 | 0.09 | 0.55 | 0.17 | 47.22% | 59 | 534 | 75.98% | No |
| PTON251205C00008500 | 11/4 3:24 PM | 8.50 | 0.28 | 0.22 | 0.52 | 0.00 | 0.00% | 32 | 50 | 98.83% | No |
| PTON251205C00009000 | 11/5 3:49 PM | 9.00 | 0.26 | 0 | 0.63 | 0.01 | 4.00% | 13 | 13 | 105.27% | No |
| PTON251205C00009500 | 10/28 12:24 PM | 9.50 | 0.41 | 0.09 | 0.39 | 0.00 | 0.00% | 0 | 12 | 105.86% | No |
| PTON251205C00010000 | 11/5 1:54 PM | 10.00 | 0.15 | 0.01 | 0.5 | 0.02 | 15.38% | 323 | 8 | 119.14% | No |
| PTON251205C00011500 | 10/31 12:43 PM | 11.50 | 0.09 | 0 | 0.87 | 0.00 | 0.00% | 122 | 122 | 176.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251205P00006000 | 11/4 1:49 PM | 6.00 | 0.24 | 0.1 | 0.23 | 0.00 | 0.00% | 5 | 7 | 73.44% | No |
| PTON251205P00006500 | 11/5 12:45 PM | 6.50 | 0.35 | 0.02 | 0.39 | -0.02 | -5.41% | 1 | 28 | 57.03% | No |
| PTON251205P00007000 | 11/5 1:30 PM | 7.00 | 0.55 | 0.16 | 0.93 | -0.13 | -19.12% | 3 | 82 | 74.22% | No |
| PTON251205P00007500 | 11/3 10:08 AM | 7.50 | 0.84 | 0.69 | 1.07 | 0.00 | 0.00% | 3 | 10 | 80.08% | Yes |
| PTON251205P00010000 | 10/29 11:05 AM | 10.00 | 2.45 | 2.4 | 3.6 | 0.00 | 0.00% | 4 | 4 | 96.09% | Yes |
