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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251219C00001000 | 11/22 11:06 AM | 1.00 | 8.50 | 7.3 | 9.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| PTON251219C00002000 | 9/19 2:02 PM | 2.00 | 6.20 | 5 | 6.15 | 0.00 | 0.00% | 10 | 157 | 396.88% | Yes |
| PTON251219C00003000 | 10/31 10:51 AM | 3.00 | 4.32 | 3.8 | 4.85 | 0.00 | 0.00% | 29 | 1103 | 210.94% | Yes |
| PTON251219C00004000 | 10/10 2:36 PM | 4.00 | 3.20 | 2.8 | 4.1 | 0.00 | 0.00% | 60 | 494 | 180.08% | Yes |
| PTON251219C00005000 | 11/5 2:57 PM | 5.00 | 2.53 | 1.98 | 2.56 | 0.33 | 15.00% | 6 | 6443 | 93.75% | Yes |
| PTON251219C00006000 | 11/5 12:24 PM | 6.00 | 1.39 | 1.38 | 1.82 | -0.05 | -3.47% | 3 | 358 | 101.56% | Yes |
| PTON251219C00007000 | 11/5 3:35 PM | 7.00 | 0.90 | 0.71 | 0.97 | 0.13 | 16.88% | 146 | 12209 | 78.32% | Yes |
| PTON251219C00008000 | 11/5 3:53 PM | 8.00 | 0.53 | 0.5 | 0.55 | 0.10 | 23.26% | 129 | 4158 | 84.77% | No |
| PTON251219C00009000 | 11/5 3:54 PM | 9.00 | 0.34 | 0.32 | 0.4 | 0.06 | 21.43% | 333 | 7159 | 92.58% | No |
| PTON251219C00010000 | 11/5 3:56 PM | 10.00 | 0.22 | 0.2 | 0.24 | 0.02 | 10.00% | 982 | 19647 | 94.14% | No |
| PTON251219C00011000 | 11/5 2:57 PM | 11.00 | 0.16 | 0.05 | 0.18 | 0.04 | 33.33% | 274 | 280 | 91.41% | No |
| PTON251219C00012000 | 11/5 3:24 PM | 12.00 | 0.12 | 0.05 | 0.43 | 0.03 | 33.33% | 11 | 9717 | 126.56% | No |
| PTON251219C00013000 | 10/23 1:58 PM | 13.00 | 0.20 | 0 | 0.19 | 0.00 | 0.00% | 3 | 232 | 110.16% | No |
| PTON251219C00014000 | 10/21 3:17 PM | 14.00 | 0.13 | 0 | 0.43 | 0.00 | 0.00% | 76 | 474 | 144.92% | No |
| PTON251219C00015000 | 11/5 2:26 PM | 15.00 | 0.05 | 0.01 | 0.19 | -0.01 | -16.67% | 40 | 4588 | 129.69% | No |
| PTON251219C00017000 | 10/23 9:30 AM | 17.00 | 0.11 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 1501 | 132.03% | No |
| PTON251219C00020000 | 11/3 3:09 PM | 20.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 2 | 1683 | 150.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON251219P00001000 | 9/12 2:34 PM | 1.00 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 2 | 4 | 268.75% | No |
| PTON251219P00002000 | 10/24 2:51 PM | 2.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 3168 | 150.00% | No |
| PTON251219P00003000 | 10/31 10:26 AM | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 200 | 15376 | 131.25% | No |
| PTON251219P00004000 | 10/30 9:30 AM | 4.00 | 0.05 | 0 | 0.28 | 0.00 | 0.00% | 5 | 12499 | 136.72% | No |
| PTON251219P00005000 | 11/5 2:26 PM | 5.00 | 0.09 | 0 | 0.3 | 0.02 | 28.57% | 18 | 2668 | 96.09% | No |
| PTON251219P00006000 | 11/5 1:44 PM | 6.00 | 0.23 | 0.21 | 0.3 | -0.05 | -17.86% | 3 | 3112 | 73.83% | No |
| PTON251219P00007000 | 11/5 2:16 PM | 7.00 | 0.60 | 0.51 | 0.73 | -0.12 | -16.67% | 14 | 3837 | 69.14% | No |
| PTON251219P00008000 | 11/4 2:32 PM | 8.00 | 1.38 | 1.11 | 1.41 | 0.00 | 0.00% | 6 | 2244 | 70.70% | Yes |
| PTON251219P00009000 | 11/4 10:53 AM | 9.00 | 2.19 | 1.84 | 2.29 | 0.00 | 0.00% | 7 | 1437 | 72.07% | Yes |
| PTON251219P00010000 | 10/30 10:11 AM | 10.00 | 2.85 | 2.7 | 3.2 | 0.00 | 0.00% | 1 | 805 | 69.92% | Yes |
| PTON251219P00011000 | 10/14 1:10 PM | 11.00 | 3.55 | 3.05 | 4.15 | 0.00 | 0.00% | 1 | 3 | 118.75% | Yes |
| PTON251219P00012000 | 11/4 10:43 AM | 12.00 | 4.95 | 4 | 5.15 | 0.00 | 0.00% | 5 | 62 | 132.62% | Yes |
| PTON251219P00013000 | 10/21 10:12 AM | 13.00 | 5.50 | 4.9 | 6.75 | 0.00 | 0.00% | 1 | 12 | 218.95% | Yes |
| PTON251219P00014000 | 10/21 11:08 AM | 14.00 | 6.25 | 5.9 | 7.1 | 0.00 | 0.00% | 1 | 1 | 147.66% | Yes |
| PTON251219P00015000 | 10/6 9:33 AM | 15.00 | 6.60 | 6.85 | 8.75 | 0.00 | 0.00% | 1 | 3 | 242.58% | Yes |
| PTON251219P00017000 | 6/5 10:16 AM | 17.00 | 9.95 | 10.3 | 10.4 | 0.00 | 0.00% | 7 | 0 | 213.48% | Yes |
| PTON251219P00020000 | 3/21 1:50 PM | 20.00 | 13.21 | 14.4 | 14.45 | 0.00 | 0.00% | 1 | 0 | 358.59% | Yes |
