Options Chain for PONY AI INC SPONSORED ADS (PONY) - $22.24 as of 10/9/2025 8:52:33 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 | 19.30 | 20.80 | 20.05 | % | 8.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 5.00 | 16.80 | 17.95 | 17.38 | 15.65 | 0.00 | 0.00% | 3.48 | 0 | 81 | 8.44 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:56 PM EST |
| 7.50 | 14.30 | 15.80 | 15.05 | 6.55 | 0.00 | 0.00% | 2.01 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/9/2025 3:59:56 PM EST |
| 9.00 | 12.80 | 13.55 | 13.18 | % | 1.46 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 10.00 | 12.05 | 12.35 | 12.20 | 12.38 | 0.00 | 0.00% | 1.22 | 0 | 21 | 3.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 11.00 | 10.85 | 11.55 | 11.20 | % | 1.02 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 12.00 | 9.80 | 10.45 | 10.13 | 8.90 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:56 PM EST |
| 12.50 | 9.70 | 9.85 | 9.78 | 10.75 | 0.00 | 0.00% | 0.78 | 0 | 148 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 13.00 | 9.00 | 9.65 | 9.33 | 7.40 | 0.00 | 0.00% | 0.72 | 0 | 11 | 2.85 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:56 PM EST |
| 13.50 | 8.30 | 9.05 | 8.68 | % | 0.64 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 14.00 | 7.80 | 8.50 | 8.15 | 8.65 | 0.00 | 0.00% | 0.58 | 0 | 26 | 2.42 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:56 PM EST |
| 14.50 | 7.45 | 7.95 | 7.70 | 9.77 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 15.00 | 7.20 | 7.30 | 7.25 | 7.40 | 0.00 | 0.00% | 0.48 | 4 | 1,056 | 1.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 15.50 | 6.45 | 6.95 | 6.70 | 7.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:56 PM EST |
| 16.00 | 6.10 | 6.65 | 6.38 | 6.25 | % | 0.40 | 50 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST | |
| 16.50 | 5.45 | 5.95 | 5.70 | % | 0.35 | 0 | 0 | 1.89 | 0.99 | 0.01 | -0.01 | 10/9/2025 3:59:56 PM EST | |||
| 17.00 | 5.00 | 5.45 | 5.23 | 6.97 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.67 | 0.99 | 0.01 | -0.01 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 17.50 | 4.60 | 4.95 | 4.78 | 4.59 | -0.36 | -7.28% | 0.27 | 1 | 1,556 | 1.05 | 0.98 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 18.00 | 4.05 | 4.40 | 4.23 | 4.42 | +0.19 | +4.50% | 0.24 | 3 | 30 | 0.95 | 0.96 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 18.50 | 3.60 | 3.90 | 3.75 | 3.94 | -2.16 | -35.41% | 0.20 | 1 | 3 | 1.14 | 0.94 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 19.00 | 3.20 | 3.45 | 3.33 | 4.34 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.34 | 0.91 | 0.06 | -0.03 | 9/29/2025 | 10/9/2025 3:59:56 PM EST |
| 19.50 | 2.79 | 3.05 | 2.92 | 1.72 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.90 | 0.87 | 0.07 | -0.04 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 20.00 | 2.34 | 2.70 | 2.52 | 2.38 | -1.37 | -36.54% | 0.13 | 24 | 1,820 | 0.78 | 0.82 | 0.09 | -0.05 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 20.50 | 1.92 | 2.77 | 2.35 | 2.18 | -0.82 | -27.34% | 0.11 | 1 | 1 | 0.99 | 0.76 | 0.11 | -0.06 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 21.00 | 1.82 | 2.14 | 1.98 | 1.84 | -0.21 | -10.25% | 0.09 | 8 | 225 | 0.90 | 0.70 | 0.12 | -0.07 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 21.50 | 1.35 | 1.88 | 1.62 | 1.58 | -0.52 | -24.77% | 0.08 | 38 | 69 | 0.92 | 0.63 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 22.00 | 1.21 | 1.67 | 1.44 | 1.29 | -0.96 | -42.67% | 0.07 | 117 | 332 | 1.00 | 0.56 | 0.13 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 22.50 | 0.93 | 1.20 | 1.07 | 1.06 | -0.90 | -45.92% | 0.05 | 178 | 1,448 | 0.89 | 0.50 | 0.13 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 23.00 | 0.85 | 1.18 | 1.02 | 0.94 | -0.81 | -46.29% | 0.04 | 201 | 2,674 | 1.01 | 0.44 | 0.13 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 23.50 | 0.70 | 0.92 | 0.81 | 0.85 | -0.71 | -45.52% | 0.03 | 10,069 | 45 | 1.00 | 0.38 | 0.12 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 24.00 | 0.55 | 0.75 | 0.65 | 0.56 | -0.84 | -60.00% | 0.03 | 319 | 2,015 | 0.96 | 0.33 | 0.11 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 24.50 | 0.43 | 0.78 | 0.61 | 0.49 | -0.51 | -51.00% | 0.02 | 755 | 94 | 1.05 | 0.28 | 0.10 | -0.07 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 25.00 | 0.35 | 0.54 | 0.45 | 0.30 | -0.56 | -65.12% | 0.02 | 908 | 1,813 | 1.00 | 0.24 | 0.10 | -0.07 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 25.50 | 0.28 | 0.44 | 0.36 | 0.35 | -0.40 | -53.34% | 0.01 | 24 | 45 | 1.01 | 0.21 | 0.09 | -0.06 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.41 | 0.21 | 0.30 | -0.36 | -54.55% | 0.01 | 55 | 232 | 1.14 | 0.17 | 0.08 | -0.06 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.27 | 0.14 | 0.21 | -0.25 | -54.35% | 0.01 | 31 | 21 | 1.13 | 0.14 | 0.07 | -0.05 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.22 | -0.28 | -56.00% | 0.00 | 23 | 1,817 | 1.27 | 0.12 | 0.06 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.14 | 0.10 | 0.05 | -0.04 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 28.00 | 0.09 | 0.18 | 0.14 | 0.12 | -0.21 | -63.64% | 0.01 | 98 | 7,827 | 1.08 | 0.09 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.07 | 0.04 | -0.03 | 10/9/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.06 | 0.03 | -0.03 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.21 | 0.05 | 0.03 | -0.02 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.36 | 0.19 | 0.05 | -0.07 | -58.34% | 0.01 | 3 | 1,242 | 1.27 | 0.04 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.40 | 0.02 | 0.02 | -0.01 | 10/9/2025 3:59:56 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 | 10/9/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.93 | 0.47 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 96 | 5.55 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.58 | 0.29 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,962 | 2.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 1.33 | 0.67 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.36 | 0.18 | 0.40 | +0.35 | +700.00% | 0.01 | 1 | 2,215 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.39 | 0.20 | 0.53 | +0.34 | +178.95% | 0.01 | 1 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 823 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 254 | 2.06 | -0.01 | 0.01 | -0.01 | 10/2/2025 | 10/9/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.59 | -0.01 | 0.01 | -0.01 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 904 | 1.11 | -0.02 | 0.02 | -0.01 | 10/8/2025 | 10/9/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.93 | -0.04 | 0.03 | -0.02 | 10/3/2025 | 10/9/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.09 | -0.33 | -78.58% | 0.00 | 500 | 32 | 0.86 | -0.06 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 28 | 328 | 0.85 | -0.09 | 0.06 | -0.03 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 19.50 | 0.17 | 0.23 | 0.20 | 0.29 | -0.29 | -50.00% | 0.01 | 23 | 108 | 0.86 | -0.13 | 0.07 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 20.00 | 0.29 | 0.32 | 0.31 | 0.39 | +0.01 | +2.64% | 0.02 | 10,092 | 907 | 0.87 | -0.18 | 0.09 | -0.05 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 20.50 | 0.25 | 0.50 | 0.38 | 0.45 | -0.15 | -25.00% | 0.02 | 11 | 125 | 0.80 | -0.24 | 0.11 | -0.06 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 21.00 | 0.59 | 0.82 | 0.71 | 0.73 | +0.27 | +58.70% | 0.03 | 66 | 355 | 0.97 | -0.30 | 0.12 | -0.07 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 21.50 | 0.79 | 0.90 | 0.85 | 1.03 | +0.44 | +74.58% | 0.04 | 21 | 20 | 0.92 | -0.37 | 0.13 | -0.07 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 22.00 | 0.87 | 1.14 | 1.01 | 1.25 | +0.36 | +40.45% | 0.05 | 57 | 460 | 0.86 | -0.44 | 0.13 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 22.50 | 1.28 | 1.52 | 1.40 | 1.63 | +0.66 | +68.05% | 0.06 | 87 | 969 | 0.97 | -0.50 | 0.13 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 23.00 | 1.56 | 1.88 | 1.72 | 1.94 | +0.73 | +60.34% | 0.07 | 8 | 231 | 0.99 | -0.56 | 0.13 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 23.50 | 1.89 | 2.28 | 2.09 | 2.34 | +0.75 | +47.17% | 0.09 | 41 | 2 | 1.02 | -0.62 | 0.12 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 24.00 | 2.24 | 2.55 | 2.40 | 2.39 | +0.26 | +12.21% | 0.10 | 1 | 400 | 0.98 | -0.67 | 0.11 | -0.08 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 24.50 | 2.54 | 2.97 | 2.76 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.98 | -0.72 | 0.10 | -0.07 | 10/7/2025 | 10/9/2025 3:59:56 PM EST |
| 25.00 | 2.99 | 3.25 | 3.12 | 3.04 | +0.46 | +17.83% | 0.12 | 4 | 354 | 0.95 | -0.76 | 0.10 | -0.07 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 25.50 | 3.45 | 3.95 | 3.70 | % | 0.15 | 0 | 0 | 1.05 | -0.79 | 0.09 | -0.06 | 10/9/2025 3:59:56 PM EST | |||
| 26.00 | 3.90 | 4.20 | 4.05 | 2.76 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.93 | -0.83 | 0.08 | -0.06 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 26.50 | 4.10 | 5.30 | 4.70 | 4.25 | % | 0.18 | 25 | 0 | 1.59 | -0.86 | 0.07 | -0.05 | 10/9/2025 | 10/9/2025 3:59:56 PM EST | |
| 27.00 | 4.70 | 5.30 | 5.00 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.03 | -0.88 | 0.06 | -0.04 | 10/6/2025 | 10/9/2025 3:59:56 PM EST |
| 27.50 | 5.20 | 5.65 | 5.43 | % | 0.20 | 0 | 0 | 1.52 | -0.90 | 0.05 | -0.04 | 10/9/2025 3:59:56 PM EST | |||
| 28.00 | 5.70 | 6.00 | 5.85 | 5.37 | +0.57 | +11.88% | 0.21 | 1 | 40 | 1.54 | -0.91 | 0.05 | -0.04 | 10/9/2025 | 10/9/2025 3:59:56 PM EST |
| 28.50 | 5.95 | 6.60 | 6.28 | % | 0.22 | 0 | 0 | 1.62 | -0.93 | 0.04 | -0.03 | 10/9/2025 3:59:56 PM EST | |||
| 29.00 | 6.45 | 7.30 | 6.88 | % | 0.24 | 0 | 0 | 1.85 | -0.94 | 0.03 | -0.03 | 10/9/2025 3:59:56 PM EST | |||
| 29.50 | 7.15 | 7.65 | 7.40 | % | 0.25 | 0 | 0 | 1.76 | -0.95 | 0.03 | -0.02 | 10/9/2025 3:59:56 PM EST | |||
| 30.00 | 7.40 | 8.10 | 7.75 | 9.35 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.76 | -0.96 | 0.02 | -0.02 | 9/26/2025 | 10/9/2025 3:59:56 PM EST |
| 31.00 | 8.55 | 9.05 | 8.80 | % | 0.28 | 0 | 0 | 1.89 | -0.98 | 0.02 | -0.01 | 10/9/2025 3:59:56 PM EST |