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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON260417C00002000 | 11/4 12:00 PM | 2.00 | 5.08 | 4.15 | 6.2 | 0.00 | 0.00% | 1 | 3 | 109.38% | Yes |
| PTON260417C00003000 | 10/10 11:31 AM | 3.00 | 4.15 | 4.05 | 5.15 | 0.00 | 0.00% | 20 | 340 | 150.78% | Yes |
| PTON260417C00004000 | 10/23 2:27 PM | 4.00 | 3.90 | 3 | 4.3 | 0.00 | 0.00% | 2 | 73 | 115.23% | Yes |
| PTON260417C00005000 | 11/5 1:53 PM | 5.00 | 2.78 | 2.23 | 3.25 | 0.28 | 11.20% | 2 | 230 | 90.43% | Yes |
| PTON260417C00006000 | 11/5 3:53 PM | 6.00 | 2.11 | 1.84 | 2.4 | -0.24 | -10.21% | 6 | 109 | 86.13% | Yes |
| PTON260417C00007000 | 11/5 3:59 PM | 7.00 | 1.50 | 1.51 | 1.62 | 0.08 | 5.63% | 184 | 666 | 80.27% | Yes |
| PTON260417C00008000 | 11/5 3:56 PM | 8.00 | 1.17 | 1.13 | 1.25 | 0.14 | 13.59% | 524 | 2084 | 79.49% | No |
| PTON260417C00009000 | 11/5 3:59 PM | 9.00 | 0.95 | 0.9 | 1 | 0.11 | 13.10% | 16687 | 6716 | 81.45% | No |
| PTON260417C00010000 | 11/5 3:41 PM | 10.00 | 0.76 | 0.69 | 0.82 | 0.13 | 20.63% | 1017 | 54662 | 82.42% | No |
| PTON260417C00011000 | 11/5 3:18 PM | 11.00 | 0.61 | 0.09 | 0.83 | 0.15 | 32.61% | 135 | 1474 | 74.41% | No |
| PTON260417C00012000 | 11/5 3:15 PM | 12.00 | 0.53 | 0.37 | 0.77 | 0.16 | 43.24% | 6 | 1684 | 89.16% | No |
| PTON260417C00013000 | 11/5 3:56 PM | 13.00 | 0.36 | 0.3 | 0.45 | 0.08 | 28.57% | 25 | 50663 | 83.20% | No |
| PTON260417C00014000 | 11/5 3:46 PM | 14.00 | 0.32 | 0.01 | 0.79 | -0.09 | -21.95% | 1 | 260 | 91.02% | No |
| PTON260417C00015000 | 11/4 10:15 AM | 15.00 | 0.20 | 0.2 | 0.39 | 0.00 | 0.00% | 25 | 506 | 88.18% | No |
| PTON260417C00016000 | 10/29 1:09 PM | 16.00 | 0.29 | 0.03 | 0.41 | 0.00 | 0.00% | 1 | 157 | 86.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON260417P00001000 | 8/29 1:16 PM | 1.00 | 0.02 | 0 | 0.75 | 0.00 | 0.00% | 2 | 1 | 312.50% | No |
| PTON260417P00002000 | 10/13 9:30 AM | 2.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 25 | 25 | 157.03% | No |
| PTON260417P00003000 | 10/31 9:40 AM | 3.00 | 0.06 | 0.05 | 0.17 | 0.00 | 0.00% | 2 | 211 | 94.14% | No |
| PTON260417P00004000 | 10/23 1:59 PM | 4.00 | 0.15 | 0.06 | 0.44 | -0.04 | -21.05% | 1 | 189 | 86.13% | No |
| PTON260417P00005000 | 11/4 10:47 AM | 5.00 | 0.38 | 0.25 | 0.42 | 0.00 | 0.00% | 25 | 25381 | 67.97% | No |
| PTON260417P00006000 | 11/5 2:39 PM | 6.00 | 0.70 | 0.64 | 0.82 | -0.08 | -10.26% | 70 | 413 | 69.82% | No |
| PTON260417P00007000 | 11/5 2:13 PM | 7.00 | 1.18 | 0.94 | 1.39 | -0.05 | -4.07% | 2 | 864 | 65.63% | No |
| PTON260417P00008000 | 11/5 3:03 PM | 8.00 | 1.83 | 1.47 | 2.02 | -0.07 | -3.68% | 4 | 124 | 62.99% | Yes |
| PTON260417P00009000 | 11/5 1:54 PM | 9.00 | 2.53 | 2.38 | 2.69 | -0.02 | -0.78% | 2 | 325 | 66.11% | Yes |
| PTON260417P00010000 | 10/22 12:54 PM | 10.00 | 3.20 | 2.6 | 4 | 0.00 | 0.00% | 31 | 322 | 63.48% | Yes |
| PTON260417P00011000 | 10/22 10:57 AM | 11.00 | 3.95 | 3.45 | 4.85 | 0.00 | 0.00% | 56 | 66 | 62.11% | Yes |
| PTON260417P00013000 | 11/3 3:17 PM | 13.00 | 5.96 | 5.1 | 6.25 | 0.00 | 0.00% | 1 | 31 | 83.59% | Yes |
| PTON260417P00014000 | 10/7 11:28 AM | 14.00 | 6.62 | 5.95 | 7.2 | 0.00 | 0.00% | 10 | 8 | 85.74% | Yes |
| PTON260417P00015000 | 10/3 2:31 PM | 15.00 | 6.55 | 6.9 | 8.3 | 0.00 | 0.00% | 3 | 6 | 98.63% | Yes |
| PTON260417P00016000 | 9/25 3:30 PM | 16.00 | 7.75 | 7.8 | 8.9 | 0.00 | 0.00% | 0 | 4 | 58.59% | Yes |
