Options Chain for PONY AI INC SPONSORED ADS (PONY) - $22.24 as of 10/10/2025 3:28:32 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 | 17.10 | 18.75 | 17.93 | % | 7.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 5.00 | 14.55 | 16.15 | 15.35 | 15.65 | 0.00 | 0.00% | 3.07 | 0 | 1 | 9.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:56 PM EST |
| 7.50 | 12.10 | 13.75 | 12.93 | 6.55 | 0.00 | 0.00% | 1.72 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 2:58:56 PM EST |
| 9.00 | 10.65 | 12.25 | 11.45 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 10.00 | 9.75 | 11.25 | 10.50 | 10.80 | -1.58 | -12.77% | 1.05 | 4 | 21 | 7.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 11.00 | 8.70 | 10.05 | 9.38 | % | 0.85 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 12.00 | 7.70 | 9.10 | 8.40 | 8.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:56 PM EST |
| 12.50 | 7.35 | 8.65 | 8.00 | 10.75 | 0.00 | 0.00% | 0.64 | 0 | 148 | 4.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 13.00 | 6.60 | 8.25 | 7.43 | 7.40 | 0.00 | 0.00% | 0.57 | 0 | 11 | 5.24 | 0.99 | 0.01 | -0.01 | 9/26/2025 | 10/10/2025 2:58:56 PM EST |
| 13.50 | 6.20 | 7.40 | 6.80 | % | 0.50 | 0 | 0 | 4.95 | 0.99 | 0.01 | -0.01 | 10/10/2025 2:58:56 PM EST | |||
| 14.00 | 5.75 | 7.25 | 6.50 | 8.65 | 0.00 | 0.00% | 0.46 | 0 | 26 | 4.67 | 0.98 | 0.01 | -0.02 | 9/29/2025 | 10/10/2025 2:58:56 PM EST |
| 14.50 | 5.15 | 6.55 | 5.85 | 9.77 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.21 | 0.97 | 0.02 | -0.02 | 10/3/2025 | 10/10/2025 2:58:56 PM EST |
| 15.00 | 4.90 | 5.60 | 5.25 | 6.50 | -0.90 | -12.17% | 0.35 | 102 | 1,060 | 3.32 | 0.95 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 15.50 | 4.35 | 5.55 | 4.95 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.84 | 0.94 | 0.03 | -0.04 | 9/29/2025 | 10/10/2025 2:58:56 PM EST |
| 16.00 | 3.90 | 5.35 | 4.63 | 6.65 | +0.40 | +6.40% | 0.29 | 5 | 50 | 2.89 | 0.92 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 16.50 | 3.45 | 4.00 | 3.73 | % | 0.23 | 0 | 0 | 3.53 | 0.89 | 0.05 | -0.06 | 10/10/2025 2:58:56 PM EST | |||
| 17.00 | 2.76 | 4.40 | 3.58 | 6.97 | 0.00 | 0.00% | 0.21 | 0 | 25 | 3.34 | 0.86 | 0.06 | -0.07 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 17.50 | 2.62 | 2.80 | 2.71 | 2.77 | -1.82 | -39.66% | 0.15 | 113 | 1,555 | 1.03 | 0.82 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 18.00 | 2.17 | 4.15 | 3.16 | 5.25 | +0.83 | +18.78% | 0.18 | 1 | 27 | 2.77 | 0.77 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 18.50 | 1.80 | 2.65 | 2.23 | 3.94 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.98 | 0.73 | 0.10 | -0.09 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 19.00 | 1.42 | 2.36 | 1.89 | 4.34 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.31 | 0.68 | 0.11 | -0.09 | 9/29/2025 | 10/10/2025 2:58:56 PM EST |
| 19.50 | 1.30 | 3.00 | 2.15 | 1.72 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.70 | 0.62 | 0.12 | -0.09 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 20.00 | 1.02 | 1.13 | 1.08 | 1.16 | -1.22 | -51.27% | 0.05 | 117 | 1,800 | 1.00 | 0.56 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 20.50 | 0.79 | 1.20 | 1.00 | 1.00 | -1.18 | -54.13% | 0.05 | 149 | 2 | 1.08 | 0.49 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 21.00 | 0.61 | 0.74 | 0.68 | 0.72 | -1.12 | -60.87% | 0.03 | 590 | 226 | 0.99 | 0.43 | 0.14 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 21.50 | 0.50 | 0.55 | 0.53 | 0.52 | -1.06 | -67.09% | 0.02 | 41,092 | 78 | 0.92 | 0.36 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 22.00 | 0.21 | 0.42 | 0.32 | 0.38 | -0.91 | -70.55% | 0.01 | 2,623 | 390 | 0.95 | 0.29 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 22.50 | 0.29 | 0.36 | 0.33 | 0.33 | -0.73 | -68.87% | 0.01 | 920 | 1,491 | 0.94 | 0.24 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 23.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.69 | -73.41% | 0.01 | 2,493 | 2,731 | 0.97 | 0.20 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 23.50 | 0.01 | 0.39 | 0.20 | 0.18 | -0.67 | -78.83% | 0.01 | 312 | 10,058 | 0.97 | 0.16 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.15 | -0.41 | -73.22% | 0.01 | 1,060 | 2,044 | 0.97 | 0.14 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 24.50 | 0.10 | 0.25 | 0.18 | 0.14 | -0.35 | -71.43% | 0.01 | 2,464 | 742 | 1.00 | 0.12 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 25.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.21 | -70.00% | 0.00 | 3,000 | 2,210 | 1.01 | 0.09 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 25.50 | 0.08 | 0.29 | 0.19 | 0.16 | -0.19 | -54.29% | 0.01 | 152 | 56 | 1.06 | 0.08 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.24 | -0.06 | -20.00% | 0.00 | 139 | 252 | 1.39 | 0.05 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.19 | -0.02 | -9.53% | 0.00 | 441 | 51 | 1.24 | 0.05 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 6 | 1,797 | 1.22 | 0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 27.50 | 0.00 | 0.51 | 0.26 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.09 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 28.00 | 0.00 | 0.63 | 0.32 | 0.13 | +0.01 | +8.34% | 0.01 | 4 | 7,826 | 2.33 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 29.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 29.50 | 0.00 | 0.57 | 0.29 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 100 | 1,240 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 31.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 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 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:56 PM EST |
| 5.00 | 0.00 | 0.73 | 0.37 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 96 | 5.59 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 9.00 | 0.00 | 0.73 | 0.37 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.01 | 3 | 195 | 2.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 1,962 | 2.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.84 | -0.01 | 0.01 | -0.01 | 10/10/2025 2:58:56 PM EST | |||
| 13.50 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 2.78 | -0.01 | 0.01 | -0.01 | 10/10/2025 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.03 | -0.02 | 0.01 | -0.02 | 9/22/2025 | 10/10/2025 2:58:56 PM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.82 | -0.03 | 0.02 | -0.02 | 9/25/2025 | 10/10/2025 2:58:56 PM EST |
| 15.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.25 | -62.50% | 0.01 | 1 | 2,216 | 1.42 | -0.05 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 15.50 | 0.00 | 0.54 | 0.27 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.16 | -0.06 | 0.03 | -0.04 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 1 | 823 | 1.46 | -0.08 | 0.04 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 16.50 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.74 | -0.11 | 0.05 | -0.06 | 10/2/2025 | 10/10/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.16 | +0.10 | +166.67% | 0.01 | 30 | 107 | 1.37 | -0.14 | 0.06 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 17.50 | 0.28 | 0.40 | 0.34 | 0.37 | +0.34 | +1,133.34% | 0.02 | 66 | 904 | 1.24 | -0.18 | 0.07 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 18.00 | 0.36 | 0.42 | 0.39 | 0.39 | +0.31 | +387.50% | 0.02 | 20,038 | 141 | 1.10 | -0.23 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 18.50 | 0.47 | 0.60 | 0.54 | 0.51 | +0.42 | +466.67% | 0.03 | 37 | 528 | 1.10 | -0.27 | 0.10 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 19.00 | 0.62 | 0.73 | 0.68 | 0.65 | +0.51 | +364.29% | 0.04 | 20,116 | 337 | 1.06 | -0.32 | 0.11 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 19.50 | 0.80 | 0.98 | 0.89 | 0.89 | +0.60 | +206.90% | 0.05 | 1,043 | 116 | 1.06 | -0.38 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 20.00 | 1.03 | 1.35 | 1.19 | 1.09 | +0.70 | +179.49% | 0.06 | 1,183 | 10,599 | 1.04 | -0.44 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 20.50 | 1.31 | 1.49 | 1.40 | 1.31 | +0.86 | +191.12% | 0.07 | 595 | 128 | 1.05 | -0.51 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 21.00 | 1.61 | 1.92 | 1.77 | 1.64 | +0.91 | +124.66% | 0.08 | 845 | 381 | 1.03 | -0.57 | 0.14 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 21.50 | 1.75 | 2.18 | 1.97 | 1.82 | +0.79 | +76.70% | 0.09 | 65 | 38 | 0.99 | -0.64 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 22.00 | 2.20 | 2.58 | 2.39 | 2.39 | +1.14 | +91.20% | 0.11 | 560 | 477 | 1.18 | -0.71 | 0.12 | -0.07 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 22.50 | 2.55 | 2.94 | 2.75 | 2.56 | +0.93 | +57.06% | 0.12 | 148 | 1,048 | 1.05 | -0.76 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 23.00 | 2.96 | 3.50 | 3.23 | 3.10 | +1.16 | +59.80% | 0.14 | 3 | 232 | 0.96 | -0.80 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 23.50 | 2.45 | 3.95 | 3.20 | 1.57 | -0.77 | -32.91% | 0.14 | 51 | 40 | 1.45 | -0.84 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 24.00 | 2.92 | 5.30 | 4.11 | 2.39 | 0.00 | 0.00% | 0.17 | 0 | 400 | 2.57 | -0.86 | 0.07 | -0.05 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 24.50 | 3.40 | 4.80 | 4.10 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 71 | 1.48 | -0.88 | 0.06 | -0.04 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |
| 25.00 | 4.30 | 5.35 | 4.83 | 3.04 | 0.00 | 0.00% | 0.19 | 0 | 354 | 1.51 | -0.91 | 0.05 | -0.04 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 25.50 | 5.25 | 5.75 | 5.50 | % | 0.22 | 0 | 0 | 1.52 | -0.92 | 0.05 | -0.03 | 10/10/2025 2:58:56 PM EST | |||
| 26.00 | 5.10 | 6.20 | 5.65 | 2.76 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.53 | -0.95 | 0.04 | -0.02 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 26.50 | 5.30 | 6.70 | 6.00 | 4.25 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.60 | -0.95 | 0.03 | -0.02 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 27.00 | 5.35 | 7.20 | 6.28 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.68 | -0.96 | 0.03 | -0.02 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 27.50 | 5.50 | 7.75 | 6.63 | % | 0.24 | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.01 | 10/10/2025 2:58:56 PM EST | |||
| 28.00 | 6.30 | 8.20 | 7.25 | 5.37 | 0.00 | 0.00% | 0.26 | 0 | 41 | 1.82 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 28.50 | 6.85 | 8.75 | 7.80 | % | 0.27 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 29.00 | 7.15 | 9.20 | 8.18 | % | 0.28 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 29.50 | 8.50 | 9.65 | 9.08 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 30.00 | 8.05 | 10.30 | 9.18 | 9.35 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.99 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:56 PM EST |
| 31.00 | 8.95 | 11.25 | 10.10 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST |