Options Chain for PONY AI INC SPONSORED ADS (PONY) - $16.58 as of 11/4/2025 9:09:06 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 | 13.30 | 14.85 | 14.08 | 14.80 | -1.10 | -6.92% | 5.63 | 1 | 14 | 9.16 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 5.00 | 10.80 | 12.70 | 11.75 | 14.77 | 0.00 | 0.00% | 2.35 | 0 | 98 | 6.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 4:00:05 PM EST |
| 7.50 | 8.95 | 9.30 | 9.13 | 14.10 | 0.00 | 0.00% | 1.22 | 0 | 32 | 2.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 4:00:05 PM EST |
| 10.00 | 5.85 | 7.50 | 6.68 | 11.80 | 0.00 | 0.00% | 0.67 | 0 | 449 | 2.95 | 0.98 | 0.01 | -0.01 | 10/29/2025 | 11/4/2025 4:00:05 PM EST |
| 11.00 | 4.85 | 6.65 | 5.75 | 8.79 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.72 | 0.96 | 0.02 | -0.01 | 10/20/2025 | 11/4/2025 4:00:05 PM EST |
| 12.00 | 3.90 | 5.75 | 4.83 | 7.63 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.44 | 0.92 | 0.04 | -0.02 | 10/20/2025 | 11/4/2025 4:00:05 PM EST |
| 12.50 | 3.70 | 4.75 | 4.23 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 425 | 1.74 | 0.88 | 0.04 | -0.03 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 13.00 | 3.00 | 4.80 | 3.90 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.12 | 0.86 | 0.05 | -0.03 | 10/22/2025 | 11/4/2025 4:00:05 PM EST |
| 13.50 | 2.65 | 4.15 | 3.40 | % | 0.25 | 0 | 0 | 1.81 | 0.83 | 0.06 | -0.03 | 11/4/2025 4:00:05 PM EST | |||
| 14.00 | 2.36 | 3.90 | 3.13 | 5.73 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.85 | 0.79 | 0.07 | -0.04 | 10/21/2025 | 11/4/2025 4:00:05 PM EST |
| 14.50 | 2.24 | 3.10 | 2.67 | 3.00 | -1.10 | -26.83% | 0.18 | 75 | 6 | 0.95 | 0.76 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 15.00 | 2.17 | 2.57 | 2.37 | 2.25 | -1.40 | -38.36% | 0.16 | 35 | 3,025 | 1.02 | 0.71 | 0.09 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 15.50 | 1.85 | 2.42 | 2.14 | % | 0.14 | 0 | 0 | 1.07 | 0.67 | 0.10 | -0.04 | 11/4/2025 4:00:05 PM EST | |||
| 16.00 | 1.57 | 2.15 | 1.86 | 1.66 | -2.85 | -63.20% | 0.12 | 44 | 10 | 1.07 | 0.62 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 16.50 | 1.40 | 1.60 | 1.50 | 1.50 | -1.98 | -56.90% | 0.09 | 3,133 | 300 | 0.99 | 0.56 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 17.00 | 1.20 | 1.68 | 1.44 | 1.33 | -0.77 | -36.67% | 0.08 | 68 | 2 | 1.11 | 0.51 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 17.50 | 0.94 | 1.34 | 1.14 | 1.10 | -0.58 | -34.53% | 0.07 | 7,550 | 2,594 | 1.04 | 0.46 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 18.00 | 0.80 | 1.21 | 1.01 | 0.96 | -0.59 | -38.07% | 0.06 | 11 | 297 | 1.06 | 0.42 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 18.50 | 0.68 | 1.12 | 0.90 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.10 | 0.38 | 0.10 | -0.05 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 19.00 | 0.45 | 1.11 | 0.78 | 1.10 | -0.35 | -24.14% | 0.04 | 16 | 204 | 1.05 | 0.34 | 0.09 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 19.50 | 0.50 | 0.95 | 0.73 | 0.70 | -0.15 | -17.65% | 0.04 | 2 | 21 | 1.15 | 0.31 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 20.00 | 0.48 | 0.81 | 0.65 | 0.55 | -0.49 | -47.12% | 0.03 | 130 | 3,007 | 1.18 | 0.28 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.74 | 0.37 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.36 | 0.24 | 0.07 | -0.04 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 21.00 | 0.32 | 0.75 | 0.54 | 0.52 | -0.11 | -17.46% | 0.03 | 1 | 128 | 1.22 | 0.23 | 0.07 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 21.50 | 0.06 | 0.60 | 0.33 | 0.21 | -1.05 | -83.34% | 0.02 | 1 | 62 | 1.04 | 0.22 | 0.06 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 22.00 | 0.25 | 0.70 | 0.48 | 0.27 | -0.23 | -46.00% | 0.02 | 2 | 86 | 1.30 | 0.19 | 0.06 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 22.50 | 0.30 | 0.67 | 0.49 | 0.37 | -0.23 | -38.34% | 0.02 | 6 | 2,935 | 1.38 | 0.17 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 23.00 | 0.19 | 0.65 | 0.42 | 0.32 | -0.40 | -55.56% | 0.02 | 60 | 5,126 | 1.36 | 0.15 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 23.50 | 0.00 | 0.73 | 0.37 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.77 | 0.12 | 0.04 | -0.02 | 10/31/2025 | 11/4/2025 4:00:05 PM EST |
| 24.00 | 0.05 | 0.71 | 0.38 | 0.39 | -0.01 | -2.50% | 0.02 | 10 | 162 | 1.36 | 0.12 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.72 | 0.36 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.88 | 0.09 | 0.04 | -0.02 | 10/30/2025 | 11/4/2025 4:00:05 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.19 | -0.14 | -42.43% | 0.01 | 232 | 6,123 | 1.41 | 0.09 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.58 | 0.29 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.91 | 0.07 | 0.03 | -0.02 | 10/28/2025 | 11/4/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.72 | 0.36 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.05 | 0.02 | -0.01 | 10/28/2025 | 11/4/2025 4:00:05 PM EST |
| 28.00 | 0.01 | 0.69 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5,062 | 1.59 | 0.05 | 0.02 | -0.01 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.33 | 0.03 | 0.01 | -0.01 | 11/4/2025 4:00:05 PM EST | |||
| 30.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.04 | -33.34% | 0.00 | 51 | 4,950 | 1.51 | 0.03 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.50 | 0.02 | 0.01 | -0.01 | 11/4/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 11/4/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 11/4/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.64 | 0.32 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 654 | 2.70 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.21 | -87.50% | 0.00 | 25 | 5,558 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:05 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 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.02 | 7 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,309 | 4.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 4:00:05 PM EST |
| 7.50 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 423 | 2.12 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,052 | 2.39 | -0.02 | 0.01 | -0.01 | 10/23/2025 | 11/4/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 2.25 | -0.04 | 0.02 | -0.01 | 11/4/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 1.82 | -0.08 | 0.04 | -0.02 | 11/4/2025 4:00:05 PM EST | |||
| 12.50 | 0.02 | 0.18 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 764 | 0.89 | -0.12 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 13.00 | 0.13 | 0.72 | 0.43 | % | 0.03 | 0 | 0 | 1.26 | -0.14 | 0.05 | -0.03 | 11/4/2025 4:00:05 PM EST | |||
| 13.50 | 0.23 | 0.92 | 0.58 | % | 0.04 | 0 | 0 | 1.30 | -0.17 | 0.06 | -0.03 | 11/4/2025 4:00:05 PM EST | |||
| 14.00 | 0.15 | 0.65 | 0.40 | % | 0.03 | 0 | 0 | 0.99 | -0.21 | 0.07 | -0.04 | 11/4/2025 4:00:05 PM EST | |||
| 14.50 | 0.24 | 0.81 | 0.53 | 0.63 | +0.25 | +65.79% | 0.04 | 2 | 3 | 1.00 | -0.24 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 15.00 | 0.63 | 1.21 | 0.92 | 0.85 | +0.58 | +214.82% | 0.06 | 172 | 2,733 | 1.19 | -0.29 | 0.09 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 15.50 | 0.76 | 1.21 | 0.99 | 1.04 | +0.49 | +89.10% | 0.06 | 1 | 7 | 1.09 | -0.33 | 0.10 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 16.00 | 0.99 | 1.45 | 1.22 | 0.88 | +0.29 | +49.16% | 0.08 | 12 | 66 | 1.09 | -0.38 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 16.50 | 1.24 | 1.72 | 1.48 | 1.33 | +0.59 | +79.73% | 0.09 | 13 | 4 | 1.10 | -0.44 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 17.00 | 1.55 | 2.02 | 1.79 | 1.54 | +0.56 | +57.15% | 0.11 | 33 | 56 | 1.12 | -0.49 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 17.50 | 1.67 | 2.33 | 2.00 | 2.20 | +1.04 | +89.66% | 0.11 | 59 | 1,075 | 1.06 | -0.54 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 18.00 | 2.22 | 2.67 | 2.45 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 100 | 1.14 | -0.58 | 0.10 | -0.05 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 18.50 | 2.61 | 3.05 | 2.83 | 2.18 | +0.39 | +21.79% | 0.15 | 2 | 16 | 1.17 | -0.62 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 19.00 | 3.10 | 3.70 | 3.40 | 2.11 | 0.00 | 0.00% | 0.18 | 0 | 112 | 1.33 | -0.66 | 0.09 | -0.05 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 19.50 | 3.40 | 3.85 | 3.63 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.21 | -0.69 | 0.08 | -0.04 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 20.00 | 3.65 | 4.55 | 4.10 | 3.60 | +0.78 | +27.66% | 0.20 | 6 | 3,220 | 1.25 | -0.72 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 20.50 | 3.65 | 5.00 | 4.33 | 2.03 | 0.00 | 0.00% | 0.21 | 0 | 94 | 1.63 | -0.76 | 0.07 | -0.04 | 10/30/2025 | 11/4/2025 4:00:05 PM EST |
| 21.00 | 4.00 | 5.45 | 4.73 | 3.11 | 0.00 | 0.00% | 0.23 | 0 | 80 | 1.68 | -0.77 | 0.07 | -0.04 | 10/31/2025 | 11/4/2025 4:00:05 PM EST |
| 21.50 | 4.40 | 5.90 | 5.15 | 3.75 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.72 | -0.78 | 0.06 | -0.04 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 22.00 | 5.40 | 6.30 | 5.85 | 5.70 | +2.65 | +86.89% | 0.27 | 1 | 10 | 1.71 | -0.81 | 0.06 | -0.04 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 22.50 | 5.35 | 6.85 | 6.10 | 4.12 | 0.00 | 0.00% | 0.27 | 0 | 253 | 1.82 | -0.83 | 0.05 | -0.03 | 10/31/2025 | 11/4/2025 4:00:05 PM EST |
| 23.00 | 5.55 | 7.30 | 6.43 | 5.45 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.85 | -0.85 | 0.05 | -0.03 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 23.50 | 6.00 | 7.80 | 6.90 | 4.92 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.91 | -0.88 | 0.04 | -0.02 | 10/20/2025 | 11/4/2025 4:00:05 PM EST |
| 24.00 | 6.85 | 8.30 | 7.58 | 6.26 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.97 | -0.88 | 0.04 | -0.03 | 11/3/2025 | 11/4/2025 4:00:05 PM EST |
| 24.50 | 6.95 | 8.75 | 7.85 | 4.17 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.99 | -0.91 | 0.04 | -0.02 | 10/29/2025 | 11/4/2025 4:00:05 PM EST |
| 25.00 | 8.40 | 9.25 | 8.83 | 8.25 | +2.43 | +41.76% | 0.35 | 2 | 202 | 2.05 | -0.91 | 0.03 | -0.02 | 11/4/2025 | 11/4/2025 4:00:05 PM EST |
| 26.00 | 8.65 | 10.25 | 9.45 | % | 0.36 | 0 | 0 | 2.16 | -0.93 | 0.03 | -0.02 | 11/4/2025 4:00:05 PM EST | |||
| 27.00 | 9.55 | 11.20 | 10.38 | % | 0.38 | 0 | 0 | 2.22 | -0.95 | 0.02 | -0.01 | 11/4/2025 4:00:05 PM EST | |||
| 28.00 | 10.35 | 12.20 | 11.28 | % | 0.40 | 0 | 0 | 2.32 | -0.95 | 0.02 | -0.01 | 11/4/2025 4:00:05 PM EST | |||
| 29.00 | 11.35 | 13.20 | 12.28 | % | 0.42 | 0 | 0 | 2.41 | -0.97 | 0.01 | -0.01 | 11/4/2025 4:00:05 PM EST | |||
| 30.00 | 12.35 | 14.20 | 13.28 | 9.88 | 0.00 | 0.00% | 0.44 | 0 | 70 | 2.50 | -0.97 | 0.01 | -0.01 | 10/30/2025 | 11/4/2025 4:00:05 PM EST |
| 31.00 | 13.35 | 15.20 | 14.28 | % | 0.46 | 0 | 0 | 2.58 | -0.98 | 0.01 | -0.01 | 11/4/2025 4:00:05 PM EST | |||
| 32.00 | 14.35 | 16.20 | 15.28 | % | 0.48 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 11/4/2025 4:00:05 PM EST | |||
| 33.00 | 15.35 | 17.20 | 16.28 | % | 0.49 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 11/4/2025 4:00:05 PM EST | |||
| 35.00 | 17.35 | 19.20 | 18.28 | 12.80 | 0.00 | 0.00% | 0.52 | 0 | 38 | 2.89 | -0.99 | 0.00 | 0.00 | 10/7/2025 | 11/4/2025 4:00:05 PM EST |
| 40.00 | 22.35 | 24.50 | 23.43 | 28.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 11/4/2025 4:00:05 PM EST |