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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON280121C00001000 | 10/30 3:21 PM | 1.00 | 6.40 | 4 | 9 | 0.00 | 0.00% | 1 | 12 | 139.84% | Yes |
| PTON280121C00003000 | 9/26 10:47 AM | 3.00 | 6.35 | 0 | 0 | 0.00 | 0.00% | 1 | 13 | 0.00% | Yes |
| PTON280121C00004000 | 10/31 12:05 PM | 4.00 | 4.35 | 3.9 | 7 | 0.00 | 0.00% | 1 | 95 | 133.20% | Yes |
| PTON280121C00005000 | 10/29 9:45 AM | 5.00 | 4.15 | 3.55 | 4.95 | 0.00 | 0.00% | 1 | 114 | 93.02% | Yes |
| PTON280121C00007000 | 11/5 3:24 PM | 7.00 | 3.10 | 2.8 | 3.45 | -0.30 | -8.82% | 3 | 4163 | 76.95% | Yes |
| PTON280121C00010000 | 11/5 1:55 PM | 10.00 | 2.35 | 2.2 | 3.2 | 0.08 | 3.52% | 5 | 1117 | 83.98% | No |
| PTON280121C00012000 | 10/22 11:14 AM | 12.00 | 2.41 | 1.62 | 2.43 | 0.00 | 0.00% | 1 | 65 | 75.78% | No |
| PTON280121C00015000 | 11/5 12:55 PM | 15.00 | 1.46 | 1.3 | 3.35 | -0.37 | -20.22% | 2 | 1276 | 92.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PTON280121P00003000 | 10/9 10:48 AM | 3.00 | 0.43 | 0 | 2 | 0.00 | 0.00% | 0 | 2 | 98.05% | No |
| PTON280121P00004000 | 10/9 9:50 AM | 4.00 | 0.75 | 0 | 3.05 | 0.00 | 0.00% | 5 | 253 | 95.02% | No |
| PTON280121P00005000 | 10/27 1:06 PM | 5.00 | 1.17 | 0.49 | 3.15 | 0.00 | 0.00% | 5 | 12 | 82.18% | No |
| PTON280121P00007000 | 11/5 10:38 AM | 7.00 | 2.39 | 2.05 | 3.75 | 0.29 | 13.81% | 2 | 100 | 74.32% | No |
| PTON280121P00010000 | 10/29 9:40 AM | 10.00 | 4.35 | 4.1 | 4.65 | 0.00 | 0.00% | 1 | 17 | 55.18% | Yes |
| PTON280121P00012000 | 9/17 9:30 AM | 12.00 | 5.56 | 3.5 | 7.1 | 0.00 | 0.00% | 0 | 1 | 80.76% | Yes |
| PTON280121P00015000 | 9/30 12:33 PM | 15.00 | 7.52 | 6 | 9.7 | 0.00 | 0.00% | 0 | 1 | 80.52% | Yes |
