Options Chain for PONY AI INC SPONSORED ADS (PONY) - $14.79 as of 8/22/2025 8:31:01 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 | 11.85 | 13.75 | 12.80 | % | 5.12 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 9.60 | 10.05 | 9.83 | 10.60 | 0.00 | 0.00% | 1.97 | 0 | 85 | 3.08 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 7.30 | 7.55 | 7.43 | 6.55 | 0.00 | 0.00% | 0.99 | 0 | 80 | 1.42 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 4.65 | 6.40 | 5.53 | 5.10 | 0.00 | 0.00% | 0.55 | 0 | 21 | 1.81 | 0.94 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 2.92 | 3.05 | 2.99 | 2.51 | 0.00 | 0.00% | 0.24 | 0 | 168 | 0.70 | 0.78 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 1.59 | 1.73 | 1.66 | 1.70 | +0.25 | +17.25% | 0.11 | 67 | 691 | 0.73 | 0.55 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.86 | 0.94 | 0.90 | 0.92 | +0.16 | +21.06% | 0.05 | 54 | 772 | 0.77 | 0.35 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.46 | 0.60 | 0.53 | 0.51 | +0.07 | +15.91% | 0.03 | 17 | 539 | 0.82 | 0.22 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.90 | 0.13 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.15 | 0.46 | 0.31 | 0.20 | -0.04 | -16.67% | 0.01 | 5 | 504 | 1.01 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.53 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:50 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 | 1.10 | 0.55 | % | 0.22 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.14 | 0.57 | % | 0.11 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 95 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 4 | 215 | 0.72 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.56 | 0.69 | 0.63 | 0.58 | -0.12 | -17.15% | 0.05 | 72 | 1,577 | 0.74 | -0.22 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 1.73 | 2.03 | 1.88 | 1.69 | -0.23 | -11.98% | 0.13 | 5 | 173 | 0.79 | -0.45 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 3.40 | 3.55 | 3.48 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.76 | -0.65 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 5.50 | 5.95 | 5.73 | 4.92 | 0.00 | 0.00% | 0.29 | 0 | 92 | 0.92 | -0.78 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 7.00 | 8.35 | 7.68 | 8.19 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.62 | -0.87 | 0.05 | -0.01 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 9.85 | 11.45 | 10.65 | % | 0.43 | 0 | 0 | 2.04 | -0.91 | 0.03 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 14.85 | 17.15 | 16.00 | % | 0.53 | 0 | 0 | 2.25 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST |