Options Chain for PONY AI INC SPONSORED ADS (PONY) - $14.22 as of 12/8/2025 9:17:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.70 | 13.70 | 11.70 | 10.89 | 0.00 | 0.00% | 4.68 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:58 PM EST |
| 5.00 | 7.25 | 11.25 | 9.25 | 16.60 | 0.00 | 0.00% | 1.85 | 0 | 200 | 5.22 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/8/2025 3:59:58 PM EST |
| 7.50 | 5.75 | 7.65 | 6.70 | 4.35 | 0.00 | 0.00% | 0.89 | 0 | 50 | 2.35 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 12/8/2025 3:59:58 PM EST |
| 10.00 | 4.30 | 4.60 | 4.45 | 4.30 | -0.48 | -10.05% | 0.45 | 20 | 276 | 0.98 | 0.93 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 12.50 | 2.24 | 2.75 | 2.50 | 2.43 | -0.07 | -2.80% | 0.20 | 301 | 678 | 0.76 | 0.75 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 15.00 | 1.08 | 1.45 | 1.27 | 1.16 | +0.01 | +0.87% | 0.08 | 118 | 11,023 | 0.81 | 0.49 | 0.11 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 17.50 | 0.35 | 0.56 | 0.46 | 0.50 | -0.07 | -12.29% | 0.03 | 10 | 1,227 | 0.73 | 0.28 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 20.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.02 | -6.90% | 0.01 | 29 | 4,876 | 0.85 | 0.16 | 0.06 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 22.50 | 0.11 | 0.35 | 0.23 | 0.18 | -0.02 | -10.00% | 0.01 | 9 | 1,380 | 0.98 | 0.08 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 25.00 | 0.01 | 0.32 | 0.17 | 0.13 | -0.03 | -18.75% | 0.01 | 8 | 2,346 | 0.97 | 0.04 | 0.02 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,360 | 1.05 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/8/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.45 | +0.29 | +181.25% | 0.02 | 25 | 61 | 2.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.32 | +0.08 | +33.34% | 0.01 | 50 | 38 | 1.26 | -0.01 | 0.01 | 0.00 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 10.00 | 0.08 | 0.30 | 0.19 | 0.25 | +0.12 | +92.31% | 0.02 | 25 | 2,009 | 0.90 | -0.07 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 12.50 | 0.32 | 0.70 | 0.51 | 0.64 | 0.00 | 0.00% | 0.04 | 1 | 581 | 0.71 | -0.25 | 0.09 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 15.00 | 1.27 | 2.41 | 1.84 | 1.84 | +0.01 | +0.55% | 0.12 | 46 | 6,450 | 0.81 | -0.51 | 0.11 | -0.02 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 17.50 | 2.90 | 4.90 | 3.90 | 3.79 | 0.00 | 0.00% | 0.22 | 0 | 326 | 1.54 | -0.72 | 0.09 | -0.02 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 20.00 | 5.25 | 7.10 | 6.18 | 6.00 | +0.21 | +3.63% | 0.31 | 20 | 422 | 1.69 | -0.84 | 0.06 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 22.50 | 7.70 | 9.40 | 8.55 | 8.82 | 0.00 | 0.00% | 0.38 | 0 | 253 | 1.83 | -0.92 | 0.04 | -0.01 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 25.00 | 9.60 | 12.45 | 11.03 | 12.73 | 0.00 | 0.00% | 0.44 | 0 | 72 | 2.37 | -0.96 | 0.02 | -0.01 | 11/19/2025 | 12/8/2025 3:59:58 PM EST |
| 30.00 | 13.90 | 17.85 | 15.88 | 16.40 | 0.00 | 0.00% | 0.53 | 0 | 16 | 2.96 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 12/8/2025 3:59:58 PM EST |
| 35.00 | 18.90 | 22.90 | 20.90 | % | 0.60 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST |