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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON260116C00001000 | 9/30 2:10 PM | 1.00 | 7.84 | 5.6 | 7.35 | 0.00 | 0.00% | 5 | 47 | 451.56% | Yes |
| PTON260116C00002000 | 11/4 12:00 PM | 2.00 | 4.83 | 4.3 | 5.75 | 0.00 | 0.00% | 1 | 1782 | 360.94% | Yes |
| PTON260116C00003000 | 11/4 12:14 PM | 3.00 | 4.04 | 3.4 | 5.05 | 0.00 | 0.00% | 1 | 3447 | 135.94% | Yes |
| PTON260116C00004000 | 10/23 2:27 PM | 4.00 | 3.75 | 3.05 | 4.15 | 0.00 | 0.00% | 2 | 856 | 165.23% | Yes |
| PTON260116C00005000 | 11/5 2:57 PM | 5.00 | 2.60 | 1.96 | 3.1 | 0.15 | 6.12% | 100 | 3366 | 110.16% | Yes |
| PTON260116C00006000 | 11/5 3:43 PM | 6.00 | 1.70 | 1.48 | 1.82 | 0.10 | 6.25% | 199 | 1871 | 84.67% | Yes |
| PTON260116C00007000 | 11/5 3:40 PM | 7.00 | 1.07 | 1.01 | 1.17 | 0.09 | 9.18% | 147 | 6702 | 81.64% | Yes |
| PTON260116C00008000 | 11/5 3:30 PM | 8.00 | 0.71 | 0.61 | 0.71 | 0.13 | 22.41% | 389 | 3815 | 77.34% | No |
| PTON260116C00009000 | 11/5 3:50 PM | 9.00 | 0.46 | 0.45 | 0.74 | 0.09 | 24.32% | 432 | 2025 | 93.16% | No |
| PTON260116C00010000 | 11/5 3:48 PM | 10.00 | 0.32 | 0.3 | 0.45 | 0.07 | 28.00% | 259 | 20899 | 89.84% | No |
| PTON260116C00011000 | 11/5 11:27 AM | 11.00 | 0.17 | 0.01 | 0.45 | 0.02 | 13.33% | 2 | 6230 | 87.30% | No |
| PTON260116C00012000 | 11/5 2:30 PM | 12.00 | 0.15 | 0.14 | 0.37 | 0.05 | 50.00% | 251 | 13633 | 101.17% | No |
| PTON260116C00013000 | 10/30 1:44 PM | 13.00 | 0.12 | 0 | 0.19 | 0.00 | 0.00% | 1 | 2660 | 86.33% | No |
| PTON260116C00014000 | 10/21 3:17 PM | 14.00 | 0.18 | 0.05 | 0.16 | 0.00 | 0.00% | 64 | 203 | 96.09% | No |
| PTON260116C00015000 | 11/5 2:19 PM | 15.00 | 0.10 | 0 | 0.2 | 0.06 | 150.00% | 1 | 5136 | 101.95% | No |
| PTON260116C00017000 | 11/5 1:32 PM | 17.00 | 0.05 | 0.04 | 0.35 | -0.05 | -50.00% | 200 | 1518 | 131.64% | No |
| PTON260116C00020000 | 11/4 2:40 PM | 20.00 | 0.03 | 0.01 | 0.09 | 0.00 | 0.00% | 3 | 6245 | 114.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON260116P00001000 | 11/3 12:03 PM | 1.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 20 | 204 | 209.38% | No |
| PTON260116P00002000 | 10/21 2:22 PM | 2.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 10 | 1777 | 167.97% | No |
| PTON260116P00003000 | 10/23 12:43 PM | 3.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 22681 | 99.22% | No |
| PTON260116P00004000 | 10/24 3:35 PM | 4.00 | 0.06 | 0.03 | 0.1 | 0.00 | 0.00% | 2 | 6246 | 87.89% | No |
| PTON260116P00005000 | 11/3 3:55 PM | 5.00 | 0.16 | 0.1 | 0.18 | 0.00 | 0.00% | 5 | 3160 | 73.83% | No |
| PTON260116P00006000 | 11/5 3:57 PM | 6.00 | 0.38 | 0.35 | 0.39 | 0.00 | 0.00% | 6 | 2654 | 69.92% | No |
| PTON260116P00007000 | 11/5 3:59 PM | 7.00 | 0.82 | 0.62 | 0.88 | -0.02 | -2.38% | 55 | 7948 | 64.75% | No |
| PTON260116P00008000 | 11/5 3:18 PM | 8.00 | 1.40 | 1.19 | 1.57 | -0.10 | -6.67% | 4 | 1658 | 65.23% | Yes |
| PTON260116P00009000 | 11/5 1:28 PM | 9.00 | 2.15 | 2 | 2.39 | 0.04 | 1.90% | 1 | 832 | 69.53% | Yes |
| PTON260116P00010000 | 11/4 12:07 PM | 10.00 | 3.30 | 2.17 | 3.25 | 0.00 | 0.00% | 2 | 2323 | 90.43% | Yes |
| PTON260116P00011000 | 10/29 12:47 PM | 11.00 | 3.50 | 3.05 | 4.2 | 0.00 | 0.00% | 1 | 3 | 98.63% | Yes |
| PTON260116P00012000 | 11/5 2:57 PM | 12.00 | 4.70 | 4.5 | 6.3 | 0.16 | 3.52% | 11 | 52 | 129.88% | Yes |
| PTON260116P00013000 | 11/3 3:15 PM | 13.00 | 5.80 | 5.7 | 6.15 | 0.00 | 0.00% | 1 | 57 | 77.34% | Yes |
| PTON260116P00014000 | 9/25 9:52 AM | 14.00 | 5.55 | 5.95 | 6.8 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| PTON260116P00015000 | 10/8 9:34 AM | 15.00 | 7.60 | 6.9 | 8.1 | 0.00 | 0.00% | 6 | 5 | 123.63% | Yes |
| PTON260116P00017000 | 9/16 10:01 AM | 17.00 | 9.10 | 9 | 9.9 | 0.00 | 0.00% | 2 | 0 | 92.97% | Yes |
| PTON260116P00020000 | 5/7 9:30 AM | 20.00 | 13.05 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
