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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON260717C00001000 | 9/12 1:11 PM | 1.00 | 5.55 | 4.7 | 7.2 | 0.00 | 0.00% | 3 | 4 | 0.00% | Yes |
| PTON260717C00002000 | 10/15 10:06 AM | 2.00 | 5.85 | 3.9 | 6.45 | 0.00 | 0.00% | 1 | 2 | 88.28% | Yes |
| PTON260717C00003000 | 10/22 11:00 AM | 3.00 | 5.15 | 3.55 | 5.25 | 0.00 | 0.00% | 1 | 300 | 98.24% | Yes |
| PTON260717C00004000 | 9/29 3:32 PM | 4.00 | 5.01 | 3.8 | 4.5 | 0.00 | 0.00% | 1 | 152 | 130.66% | Yes |
| PTON260717C00005000 | 10/29 12:11 PM | 5.00 | 3.15 | 2.36 | 3.6 | 0.00 | 0.00% | 1 | 756 | 87.21% | Yes |
| PTON260717C00006000 | 10/31 9:51 AM | 6.00 | 2.27 | 2.21 | 2.62 | 0.00 | 0.00% | 1 | 13 | 83.79% | Yes |
| PTON260717C00007000 | 11/5 3:34 PM | 7.00 | 1.96 | 1.65 | 2.34 | 0.09 | 4.81% | 20 | 1479 | 83.59% | Yes |
| PTON260717C00008000 | 11/5 1:46 PM | 8.00 | 1.71 | 1.35 | 2.7 | 0.10 | 6.21% | 3 | 59 | 99.41% | No |
| PTON260717C00009000 | 11/5 1:54 PM | 9.00 | 1.26 | 0.97 | 1.66 | 0.05 | 4.13% | 3 | 305 | 80.66% | No |
| PTON260717C00010000 | 11/5 2:57 PM | 10.00 | 1.14 | 0.96 | 1.25 | 0.19 | 20.00% | 12 | 13725 | 81.25% | No |
| PTON260717C00011000 | 10/20 10:36 AM | 11.00 | 1.00 | 0.7 | 1.05 | 0.00 | 0.00% | 0 | 1 | 79.10% | No |
| PTON260717C00012000 | 11/5 12:13 PM | 12.00 | 0.70 | 0.64 | 1 | 0.07 | 11.11% | 28 | 1265 | 83.30% | No |
| PTON260717C00015000 | 10/31 3:57 PM | 15.00 | 0.45 | 0.44 | 0.57 | 0.00 | 0.00% | 5 | 4072 | 83.20% | No |
| PTON260717C00020000 | 11/5 9:52 AM | 20.00 | 0.19 | 0.12 | 0.55 | 0.00 | 0.00% | 100 | 3143 | 90.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON260717P00001000 | 9/26 11:02 AM | 1.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 1 | 6 | 50.00% | No |
| PTON260717P00002000 | 6/17 9:51 AM | 2.00 | 0.07 | 0 | 0.76 | 0.00 | 0.00% | 54 | 55 | 156.64% | No |
| PTON260717P00003000 | 10/15 9:30 AM | 3.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 5 | 857 | 78.13% | No |
| PTON260717P00004000 | 10/31 9:48 AM | 4.00 | 0.28 | 0.1 | 0.5 | 0.00 | 0.00% | 4 | 424 | 73.83% | No |
| PTON260717P00005000 | 10/1 1:14 PM | 5.00 | 0.54 | 0.15 | 0.65 | 0.00 | 0.00% | 458 | 2211 | 58.98% | No |
| PTON260717P00007000 | 10/14 3:16 PM | 7.00 | 1.38 | 1.11 | 1.74 | 0.00 | 0.00% | 5 | 1459 | 63.97% | No |
| PTON260717P00008000 | 11/4 10:53 AM | 8.00 | 2.19 | 1.93 | 2.26 | 0.00 | 0.00% | 7 | 8 | 65.23% | Yes |
| PTON260717P00010000 | 10/21 11:41 AM | 10.00 | 3.28 | 2.88 | 4.15 | 0.00 | 0.00% | 165 | 932 | 61.13% | Yes |
| PTON260717P00012000 | 9/4 10:55 AM | 12.00 | 4.48 | 4.35 | 4.45 | 0.00 | 0.00% | 5 | 42 | 0.00% | Yes |
| PTON260717P00015000 | 6/18 9:57 AM | 15.00 | 8.90 | 8.4 | 8.85 | 0.00 | 0.00% | 2 | 20 | 96.09% | Yes |
| PTON260717P00020000 | 10/1 1:20 PM | 20.00 | 11.94 | 11.85 | 13.8 | 0.00 | 0.00% | 10 | 0 | 122.85% | Yes |
