Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PTON
Peloton Interactive, Inc. Class A Common Stock
stock NASDAQ

At Close
Sep 19, 2025 3:59:57 PM EDT
8.27USD+4.351%(+0.34)19,265,454
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 19, 2025 9:28:30 AM EDT
7.88USD-0.631%(-0.05)31,714
After-hours
Sep 19, 2025 4:49:30 PM EDT
8.27USD-0.060%(0.00)112,007
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,55935,33637427,364


PTON Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

PTON Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

PTON Sep 19, 2025 Exp. - Max Pain @ $7.00

Puts
Calls


PTON Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
14.00 C0.03+50.00%1209-11PTON250919C00014000
13.50 C00%0PTON250919C00013500
13.00 C0.02+100.00%312808-20PTON250919C00013000
12.50 C00%0PTON250919C00012500
12.00 C0.010.00%228009-18PTON250919C00012000
11.50 C0.11+83.33%1509-17PTON250919C00011500
11.00 C0.010.00%782,94709-18PTON250919C00011000
10.50 C0.06+20.00%21409-04PTON250919C00010500
10.00 C0.01-50.00%9315,66009-18PTON250919C00010000
9.50 C0.020.00%411,11709-18PTON250919C00009500
9.00 C0.02-60.00%34511,74309-18PTON250919C00009000
8.50 C0.06-53.85%2,4173,44009-18PTON250919C00008500
8.00 C0.12-61.29%1,10912,31909-18PTON250919C00008000
7.50 C0.51-28.17%3145009-18PTON250919C00007500
7.00 C0.98-19.01%3317,03309-18PTON250919C00007000
6.50 C1.52+0.66%17309-18PTON250919C00006500
6.00 C2.10-2.33%543,67309-18PTON250919C00006000
5.50 C2.28+8.57%11109-10PTON250919C00005500
5.00 C3.05-0.65%1012,16809-18PTON250919C00005000
4.50 C3.71+3.34%102009-18PTON250919C00004500
4.00 C4.19-1.64%1171209-18PTON250919C00004000
3.50 C4.74+7.24%2109-17PTON250919C00003500
3.00 C5.17+1.77%1509-16PTON250919C00003000
2.50 C5.80+2.29%164409-18PTON250919C00002500
2.00 C6.28+2.11%154209-18PTON250919C00002000
1.00 C7.30+2.24%2809-18PTON250919C00001000
Puts
StrikePriceChangeVolOILastContract Name
14.00 P6.39+10.75%2009-12PTON250919P00014000
13.50 P5.28-0.75%2009-17PTON250919P00013500
13.00 P5.43+8.17%2009-12PTON250919P00013000
12.50 P4.35-4.81%2109-15PTON250919P00012500
12.00 P4.06-8.97%22209-09PTON250919P00012000
11.50 P3.28-9.89%2009-15PTON250919P00011500
11.00 P2.90+5.45%2809-18PTON250919P00011000
10.50 P2.44-13.78%2009-17PTON250919P00010500
10.00 P1.95+5.41%52409-18PTON250919P00010000
9.50 P1.58-20.60%2209-05PTON250919P00009500
9.00 P0.80-12.09%612209-18PTON250919P00009000
8.50 P0.50+16.28%219509-18PTON250919P00008500
8.00 P0.16+6.67%2921,56109-18PTON250919P00008000
7.50 P0.020.00%792,10309-18PTON250919P00007500
7.00 P0.01-50.00%1617,59409-17PTON250919P00007000
6.50 P0.01-66.67%58209-11PTON250919P00006500
6.00 P0.08+700.00%23,35609-18PTON250919P00006000
5.50 P0.010%2209-17PTON250919P00005500
5.00 P0.02+100.00%12,36709-18PTON250919P00005000
4.50 P00%0PTON250919P00004500
4.00 P0.13+160.00%127809-18PTON250919P00004000
3.50 P0.02-90.00%3309-17PTON250919P00003500
3.00 P0.05+66.67%11209-16PTON250919P00003000
2.50 P00%0PTON250919P00002500
2.00 P0.140%1109-05PTON250919P00002000
1.00 P0.01-93.33%1509-04PTON250919P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC