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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON271217C00001000 | 9/4 9:40 AM | 1.00 | 6.68 | 5 | 10 | 0.00 | 0.00% | 3 | 17 | 0.00% | Yes |
| PTON271217C00002000 | 10/1 9:57 AM | 2.00 | 6.50 | 4.3 | 7.9 | 0.00 | 0.00% | 10 | 25 | 141.99% | Yes |
| PTON271217C00003000 | 11/5 10:20 AM | 3.00 | 4.85 | 3.5 | 7.5 | -0.60 | -11.01% | 3 | 17 | 122.36% | Yes |
| PTON271217C00004000 | 10/27 10:06 AM | 4.00 | 4.79 | 4 | 5.35 | 0.00 | 0.00% | 1 | 24 | 98.05% | Yes |
| PTON271217C00005000 | 10/30 12:39 PM | 5.00 | 4.05 | 2.1 | 6.5 | 0.00 | 0.00% | 8 | 391 | 96.97% | Yes |
| PTON271217C00007000 | 11/4 3:24 PM | 7.00 | 2.79 | 2.76 | 4.25 | 0.00 | 0.00% | 202 | 469 | 89.84% | Yes |
| PTON271217C00010000 | 11/5 1:44 PM | 10.00 | 2.28 | 1.98 | 3.7 | -0.02 | -0.87% | 51 | 425 | 89.50% | No |
| PTON271217C00012000 | 11/4 12:50 PM | 12.00 | 1.80 | 1.37 | 3.55 | 0.00 | 0.00% | 15 | 363 | 88.18% | No |
| PTON271217C00015000 | 11/5 9:47 AM | 15.00 | 1.27 | 1.19 | 2.24 | -0.63 | -33.16% | 1 | 222 | 79.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON271217P00001000 | 9/2 2:47 PM | 1.00 | 0.04 | 0 | 0.1 | 0.00 | 0.00% | 0 | 16 | 79.69% | No |
| PTON271217P00003000 | 10/30 10:58 AM | 3.00 | 0.37 | 0.3 | 0.5 | 0.00 | 0.00% | 3 | 51394 | 65.04% | No |
| PTON271217P00004000 | 11/4 9:38 AM | 4.00 | 0.85 | 0.63 | 1.07 | 0.00 | 0.00% | 1 | 293 | 67.68% | No |
| PTON271217P00005000 | 10/23 2:19 PM | 5.00 | 1.15 | 0.88 | 3.25 | 0.00 | 0.00% | 1 | 49 | 93.07% | No |
| PTON271217P00007000 | 10/22 10:00 AM | 7.00 | 2.04 | 0.99 | 3.8 | 0.00 | 0.00% | 20 | 67 | 62.01% | No |
| PTON271217P00010000 | 11/3 3:48 PM | 10.00 | 4.36 | 4.15 | 4.6 | 0.00 | 0.00% | 1 | 78 | 56.40% | Yes |
