Options Chain for PONY AI INC SPONSORED ADS (PONY) - $22.19 as of 10/13/2025 9:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.95 | 9.45 | 8.20 | % | 0.59 | 0 | 0 | 1.64 | 0.94 | 0.02 | -0.01 | 10/13/2025 4:00:03 PM EST | |||
| 15.00 | 6.45 | 8.30 | 7.38 | % | 0.49 | 0 | 0 | 1.39 | 0.92 | 0.02 | -0.01 | 10/13/2025 4:00:03 PM EST | |||
| 16.00 | 5.40 | 8.80 | 7.10 | 6.87 | % | 0.44 | 2 | 0 | 1.84 | 0.87 | 0.03 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 17.00 | 5.65 | 6.80 | 6.23 | 6.14 | % | 0.37 | 2 | 0 | 1.06 | 0.83 | 0.03 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 17.50 | 5.15 | 7.00 | 6.08 | 6.00 | +2.50 | +71.43% | 0.35 | 4 | 3 | 1.15 | 0.80 | 0.04 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 18.00 | 4.90 | 7.00 | 5.95 | 5.63 | % | 0.33 | 4 | 0 | 1.25 | 0.78 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 18.50 | 4.55 | 6.40 | 5.48 | 5.00 | % | 0.30 | 2 | 0 | 1.16 | 0.75 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 19.00 | 4.15 | 5.85 | 5.00 | % | 0.26 | 0 | 0 | 1.09 | 0.73 | 0.04 | -0.03 | 10/13/2025 4:00:03 PM EST | |||
| 19.50 | 3.90 | 5.60 | 4.75 | % | 0.24 | 0 | 0 | 1.11 | 0.70 | 0.04 | -0.03 | 10/13/2025 4:00:03 PM EST | |||
| 20.00 | 3.60 | 5.60 | 4.60 | 4.55 | +1.35 | +42.19% | 0.23 | 11 | 11 | 1.15 | 0.68 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 20.50 | 3.80 | 4.15 | 3.98 | 4.11 | % | 0.19 | 3 | 0 | 1.02 | 0.65 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 21.00 | 3.10 | 4.80 | 3.95 | 3.50 | +0.90 | +34.62% | 0.19 | 10 | 10 | 1.10 | 0.63 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 21.50 | 2.90 | 3.90 | 3.40 | % | 0.16 | 0 | 0 | 0.99 | 0.60 | 0.05 | -0.03 | 10/13/2025 4:00:03 PM EST | |||
| 22.00 | 2.75 | 4.30 | 3.53 | 3.26 | +0.69 | +26.85% | 0.16 | 2 | 10 | 1.11 | 0.58 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 22.50 | 2.50 | 4.05 | 3.28 | % | 0.15 | 0 | 0 | 1.09 | 0.56 | 0.05 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 23.00 | 2.29 | 3.00 | 2.65 | 3.09 | +0.65 | +26.64% | 0.12 | 30 | 40 | 0.96 | 0.53 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 23.50 | 2.12 | 3.65 | 2.89 | 2.92 | +1.04 | +55.32% | 0.12 | 10 | 50 | 1.09 | 0.51 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 24.00 | 1.82 | 3.45 | 2.64 | % | 0.11 | 0 | 0 | 1.07 | 0.49 | 0.05 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 24.50 | 1.91 | 3.20 | 2.56 | % | 0.10 | 0 | 0 | 1.10 | 0.47 | 0.05 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 25.00 | 1.65 | 2.92 | 2.29 | % | 0.09 | 0 | 0 | 1.06 | 0.45 | 0.05 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 25.50 | 1.51 | 2.85 | 2.18 | 2.53 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.07 | 0.43 | 0.05 | -0.04 | 10/10/2025 | 10/13/2025 4:00:03 PM EST |
| 26.00 | 1.56 | 2.82 | 2.19 | % | 0.08 | 0 | 0 | 1.12 | 0.41 | 0.05 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 26.50 | 1.28 | 2.95 | 2.12 | % | 0.08 | 0 | 0 | 1.14 | 0.39 | 0.05 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 27.00 | 1.19 | 2.94 | 2.07 | % | 0.08 | 0 | 0 | 1.16 | 0.37 | 0.04 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 27.50 | 1.02 | 2.72 | 1.87 | % | 0.07 | 0 | 0 | 1.14 | 0.36 | 0.04 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 28.00 | 1.13 | 2.28 | 1.71 | 1.53 | % | 0.06 | 1 | 0 | 1.12 | 0.34 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 29.00 | 0.68 | 2.12 | 1.40 | % | 0.05 | 0 | 0 | 1.08 | 0.31 | 0.04 | -0.03 | 10/13/2025 4:00:03 PM EST | |||
| 30.00 | 0.63 | 3.10 | 1.87 | % | 0.06 | 0 | 0 | 1.29 | 0.28 | 0.04 | -0.03 | 10/13/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.32 | -0.06 | 0.02 | -0.01 | 10/13/2025 4:00:03 PM EST | |||
| 15.00 | 0.10 | 0.74 | 0.42 | % | 0.03 | 0 | 0 | 0.94 | -0.08 | 0.02 | -0.01 | 10/13/2025 4:00:03 PM EST | |||
| 16.00 | 0.41 | 1.21 | 0.81 | 0.67 | % | 0.05 | 8 | 0 | 1.09 | -0.13 | 0.03 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 17.00 | 0.39 | 1.33 | 0.86 | 0.90 | % | 0.05 | 8 | 0 | 0.97 | -0.17 | 0.03 | -0.02 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 17.50 | 0.53 | 1.51 | 1.02 | % | 0.06 | 0 | 0 | 0.99 | -0.20 | 0.04 | -0.02 | 10/13/2025 4:00:03 PM EST | |||
| 18.00 | 0.64 | 1.84 | 1.24 | 1.11 | % | 0.07 | 6 | 0 | 1.00 | -0.22 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 18.50 | 0.81 | 1.52 | 1.17 | 1.38 | % | 0.06 | 24 | 0 | 0.91 | -0.25 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 19.00 | 0.98 | 2.01 | 1.50 | 1.42 | % | 0.08 | 22 | 0 | 0.97 | -0.27 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 19.50 | 1.15 | 1.79 | 1.47 | 1.60 | -1.07 | -40.08% | 0.08 | 8 | 6 | 0.88 | -0.30 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 20.00 | 1.36 | 2.47 | 1.92 | 1.82 | -1.15 | -38.73% | 0.10 | 12 | 2 | 0.97 | -0.32 | 0.04 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 20.50 | 1.60 | 2.75 | 2.18 | 2.07 | % | 0.11 | 8 | 0 | 0.98 | -0.35 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 21.00 | 1.77 | 3.20 | 2.49 | % | 0.12 | 0 | 0 | 1.00 | -0.37 | 0.05 | -0.03 | 10/13/2025 4:00:03 PM EST | |||
| 21.50 | 2.18 | 3.25 | 2.72 | 2.94 | % | 0.13 | 2 | 0 | 0.99 | -0.40 | 0.05 | -0.03 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 22.00 | 2.48 | 3.85 | 3.17 | 3.23 | % | 0.14 | 2 | 0 | 1.05 | -0.42 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 22.50 | 2.57 | 4.10 | 3.34 | 3.42 | -1.17 | -25.49% | 0.15 | 4 | 1 | 1.01 | -0.44 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 23.00 | 2.87 | 5.10 | 3.99 | 3.67 | -1.25 | -25.41% | 0.17 | 4 | 1 | 1.12 | -0.47 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 23.50 | 3.40 | 5.15 | 4.28 | 5.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.12 | -0.49 | 0.05 | -0.04 | 10/10/2025 | 10/13/2025 4:00:03 PM EST |
| 24.00 | 3.60 | 4.95 | 4.28 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | -0.51 | 0.05 | -0.04 | 10/10/2025 | 10/13/2025 4:00:03 PM EST |
| 24.50 | 3.85 | 6.10 | 4.98 | 4.59 | -1.23 | -21.14% | 0.20 | 2 | 6 | 1.13 | -0.53 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 25.00 | 4.20 | 5.95 | 5.08 | 4.97 | -1.26 | -20.23% | 0.20 | 4 | 5 | 1.05 | -0.55 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST |
| 25.50 | 4.65 | 6.35 | 5.50 | 5.30 | % | 0.22 | 4 | 0 | 1.08 | -0.57 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 26.00 | 5.00 | 6.75 | 5.88 | 5.70 | % | 0.23 | 6 | 0 | 1.08 | -0.59 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 26.50 | 5.30 | 7.15 | 6.23 | 6.15 | % | 0.24 | 36 | 0 | 1.07 | -0.61 | 0.05 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 27.00 | 5.90 | 7.55 | 6.73 | 6.55 | % | 0.25 | 32 | 0 | 1.12 | -0.63 | 0.04 | -0.04 | 10/13/2025 | 10/13/2025 4:00:03 PM EST | |
| 27.50 | 5.90 | 8.40 | 7.15 | % | 0.26 | 0 | 0 | 1.11 | -0.64 | 0.04 | -0.04 | 10/13/2025 4:00:03 PM EST | |||
| 28.00 | 6.45 | 9.35 | 7.90 | % | 0.28 | 0 | 0 | 1.24 | -0.66 | 0.04 | -0.03 | 10/13/2025 4:00:03 PM EST | |||
| 29.00 | 7.30 | 9.90 | 8.60 | % | 0.30 | 0 | 0 | 1.20 | -0.69 | 0.04 | -0.03 | 10/13/2025 4:00:03 PM EST | |||
| 30.00 | 8.15 | 10.75 | 9.45 | % | 0.32 | 0 | 0 | 1.20 | -0.72 | 0.04 | -0.03 | 10/13/2025 4:00:03 PM EST |