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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON270115C00001000 | 10/10 2:36 PM | 1.00 | 6.26 | 5.05 | 7.35 | 0.00 | 0.00% | 1 | 71 | 113.28% | Yes |
| PTON270115C00002000 | 10/23 12:07 PM | 2.00 | 5.80 | 4.5 | 6.45 | 0.00 | 0.00% | 1 | 30 | 115.23% | Yes |
| PTON270115C00003000 | 11/4 3:08 PM | 3.00 | 4.39 | 4.3 | 5.65 | 0.00 | 0.00% | 10 | 160 | 121.48% | Yes |
| PTON270115C00004000 | 10/27 2:43 PM | 4.00 | 3.78 | 2.92 | 4.95 | -0.87 | -18.71% | 5 | 388 | 87.40% | Yes |
| PTON270115C00005000 | 11/5 2:48 PM | 5.00 | 3.40 | 3.15 | 3.9 | 0.11 | 3.34% | 103 | 1565 | 91.70% | Yes |
| PTON270115C00007000 | 11/5 2:35 PM | 7.00 | 2.50 | 2.11 | 2.85 | 0.18 | 7.76% | 7 | 3608 | 80.86% | Yes |
| PTON270115C00010000 | 11/5 3:47 PM | 10.00 | 1.46 | 1.45 | 1.79 | 0.07 | 5.04% | 306 | 4729 | 78.66% | No |
| PTON270115C00012000 | 11/5 3:02 PM | 12.00 | 1.18 | 1.1 | 1.25 | 0.09 | 8.26% | 24 | 13044 | 75.59% | No |
| PTON270115C00015000 | 11/5 3:58 PM | 15.00 | 0.80 | 0.6 | 1.07 | 0.06 | 8.11% | 55 | 6499 | 76.27% | No |
| PTON270115C00017000 | 11/5 2:56 PM | 17.00 | 0.60 | 0.05 | 1 | -0.05 | -7.69% | 5 | 5254 | 70.41% | No |
| PTON270115C00020000 | 11/5 11:00 AM | 20.00 | 0.40 | 0.4 | 0.86 | -0.10 | -20.00% | 33 | 3185 | 82.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON270115P00001000 | 10/23 9:30 AM | 1.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 1 | 57 | 110.16% | No |
| PTON270115P00002000 | 10/9 2:59 PM | 2.00 | 0.08 | 0 | 0.85 | 0.00 | 0.00% | 1200 | 1732 | 125.00% | No |
| PTON270115P00003000 | 10/13 3:21 PM | 3.00 | 0.20 | 0.13 | 0.3 | 0.00 | 0.00% | 1 | 15403 | 69.73% | No |
| PTON270115P00004000 | 10/30 9:40 AM | 4.00 | 0.43 | 0.36 | 0.58 | 0.00 | 0.00% | 2 | 3602 | 67.58% | No |
| PTON270115P00005000 | 10/21 3:32 PM | 5.00 | 0.74 | 0.45 | 1.5 | 0.00 | 0.00% | 6 | 5529 | 72.36% | No |
| PTON270115P00007000 | 10/21 10:09 AM | 7.00 | 1.75 | 1.3 | 2.5 | 0.00 | 0.00% | 4 | 1892 | 65.04% | No |
| PTON270115P00010000 | 11/4 10:56 AM | 10.00 | 4.00 | 2.96 | 5.15 | 0.00 | 0.00% | 4 | 3190 | 64.70% | Yes |
| PTON270115P00012000 | 9/9 11:01 AM | 12.00 | 4.95 | 0 | 0 | 0.00 | 0.00% | 1 | 80 | 0.00% | Yes |
| PTON270115P00015000 | 8/21 1:05 PM | 15.00 | 7.70 | 6.4 | 7.45 | 0.00 | 0.00% | 1 | 231 | 0.00% | Yes |
| PTON270115P00017000 | 8/15 2:21 PM | 17.00 | 8.80 | 8.85 | 9.65 | 0.00 | 0.00% | 10 | 46 | 0.00% | Yes |
| PTON270115P00020000 | 7/30 11:18 AM | 20.00 | 12.85 | 11.6 | 12.2 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
