Options Chain for PONY AI INC SPONSORED ADS (PONY) - $20.71 as of 9/19/2025 9:28:48 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 | 17.80 | 18.50 | 18.15 | 15.30 | +2.40 | +18.61% | 7.26 | 1 | 28 | 3.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 5.00 | 15.55 | 15.85 | 15.70 | 15.40 | +3.20 | +26.23% | 3.14 | 5 | 132 | 2.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 7.50 | 13.05 | 13.45 | 13.25 | 12.67 | +3.05 | +31.71% | 1.77 | 7 | 92 | 1.72 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 10.00 | 10.35 | 11.05 | 10.70 | 11.00 | +3.20 | +41.03% | 1.07 | 76 | 663 | 1.32 | 0.98 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 12.50 | 8.30 | 8.85 | 8.58 | 8.23 | +2.73 | +49.64% | 0.69 | 87 | 544 | 0.84 | 0.93 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 15.00 | 6.00 | 6.75 | 6.38 | 6.42 | +2.70 | +72.59% | 0.43 | 1,400 | 5,657 | 0.94 | 0.85 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 17.50 | 4.55 | 5.25 | 4.90 | 4.75 | +2.29 | +93.09% | 0.28 | 224 | 975 | 0.97 | 0.74 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 20.00 | 3.25 | 3.55 | 3.40 | 3.50 | +1.80 | +105.89% | 0.17 | 356 | 2,544 | 0.89 | 0.61 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 22.50 | 2.07 | 2.63 | 2.35 | 2.47 | +1.37 | +124.55% | 0.10 | 427 | 3,113 | 0.94 | 0.49 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 25.00 | 1.79 | 1.86 | 1.83 | 1.83 | +1.08 | +144.00% | 0.07 | 1,288 | 4,831 | 0.94 | 0.39 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 30.00 | 0.80 | 1.21 | 1.01 | 0.87 | +0.51 | +141.67% | 0.03 | 93 | 651 | 1.00 | 0.24 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 35.00 | 0.63 | 0.74 | 0.69 | 0.68 | +0.56 | +466.67% | 0.02 | 7 | 572 | 1.06 | 0.15 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 40.00 | 0.40 | 0.64 | 0.52 | 0.48 | +0.38 | +380.00% | 0.01 | 3,602 | 237 | 1.11 | 0.09 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 47 | 2.81 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/19/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 3:59:59 PM EST |
| 7.50 | 0.01 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 425 | 1.25 | -0.01 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.26 | 0.13 | 0.09 | -0.01 | -10.00% | 0.01 | 11 | 1,096 | 1.24 | -0.02 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 12.50 | 0.22 | 0.26 | 0.24 | 0.24 | -0.19 | -44.19% | 0.02 | 114 | 750 | 0.90 | -0.07 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 15.00 | 0.58 | 0.73 | 0.66 | 0.59 | -0.54 | -47.79% | 0.04 | 132 | 2,548 | 0.88 | -0.15 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 17.50 | 1.38 | 1.65 | 1.52 | 1.37 | -1.08 | -44.09% | 0.09 | 85 | 365 | 0.92 | -0.26 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 20.00 | 2.50 | 2.79 | 2.65 | 2.62 | -1.53 | -36.87% | 0.13 | 62 | 2,755 | 0.91 | -0.39 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 22.50 | 3.90 | 4.35 | 4.13 | 4.12 | -2.88 | -41.15% | 0.18 | 16 | 107 | 0.92 | -0.51 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 25.00 | 5.85 | 6.20 | 6.03 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 97 | 0.95 | -0.61 | 0.05 | -0.03 | 8/7/2025 | 9/19/2025 3:59:59 PM EST |
| 30.00 | 10.05 | 10.55 | 10.30 | 17.00 | 0.00 | 0.00% | 0.34 | 0 | 59 | 1.02 | -0.76 | 0.04 | -0.02 | 7/30/2025 | 9/19/2025 3:59:59 PM EST |
| 35.00 | 14.60 | 15.20 | 14.90 | 23.20 | 0.00 | 0.00% | 0.43 | 0 | 38 | 1.05 | -0.85 | 0.03 | -0.02 | 7/9/2025 | 9/19/2025 3:59:59 PM EST |
| 40.00 | 18.85 | 20.65 | 19.75 | 28.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.58 | -0.91 | 0.02 | -0.01 | 6/20/2025 | 9/19/2025 3:59:59 PM EST |