Options Chain for PONY AI INC SPONSORED ADS (PONY) - $19.76 as of 10/30/2025 9:28:01 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 | 16.45 | 18.50 | 17.48 | 17.45 | 0.00 | 0.00% | 6.99 | 0 | 8 | 6.92 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/30/2025 3:59:54 PM EST |
| 5.00 | 13.90 | 16.00 | 14.95 | 18.50 | 0.00 | 0.00% | 2.99 | 0 | 12 | 4.19 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/30/2025 3:59:54 PM EST |
| 7.50 | 11.50 | 14.25 | 12.88 | 15.93 | 0.00 | 0.00% | 1.72 | 0 | 8 | 3.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:54 PM EST |
| 10.00 | 9.05 | 10.90 | 9.98 | 12.30 | 0.00 | 0.00% | 1.00 | 0 | 153 | 2.18 | 0.98 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 12.50 | 6.75 | 8.15 | 7.45 | 8.60 | 0.00 | 0.00% | 0.60 | 0 | 275 | 1.47 | 0.93 | 0.02 | -0.01 | 10/16/2025 | 10/30/2025 3:59:54 PM EST |
| 15.00 | 4.95 | 6.10 | 5.53 | 7.15 | 0.00 | 0.00% | 0.37 | 0 | 913 | 0.93 | 0.83 | 0.04 | -0.02 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 17.50 | 3.70 | 4.25 | 3.98 | 3.97 | -1.73 | -30.36% | 0.23 | 10 | 202 | 0.98 | 0.70 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 20.00 | 2.51 | 2.86 | 2.69 | 2.89 | -0.87 | -23.14% | 0.13 | 38 | 775 | 0.96 | 0.56 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 22.50 | 1.70 | 2.00 | 1.85 | 1.98 | -0.91 | -31.49% | 0.08 | 13 | 458 | 0.97 | 0.43 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 25.00 | 1.20 | 1.53 | 1.37 | 1.48 | -0.33 | -18.24% | 0.05 | 46 | 2,717 | 1.02 | 0.34 | 0.05 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 30.00 | 0.60 | 0.90 | 0.75 | 0.77 | -0.58 | -42.97% | 0.03 | 19 | 2,320 | 1.08 | 0.21 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 35.00 | 0.34 | 0.67 | 0.51 | % | 0.01 | 0 | 0 | 1.17 | 0.13 | 0.03 | -0.02 | 10/30/2025 3:59:54 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 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/30/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.63 | 0.32 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.63 | 0.32 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/30/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.25 | -0.02 | 0.01 | 0.00 | 10/23/2025 | 10/30/2025 3:59:54 PM EST |
| 12.50 | 0.20 | 0.63 | 0.42 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 799 | 1.09 | -0.07 | 0.02 | -0.01 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 15.00 | 0.64 | 0.92 | 0.78 | 0.66 | +0.12 | +22.23% | 0.05 | 6 | 6,322 | 0.97 | -0.17 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 17.50 | 1.43 | 1.61 | 1.52 | 1.36 | +0.27 | +24.78% | 0.09 | 41 | 641 | 0.91 | -0.30 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 20.00 | 2.69 | 3.15 | 2.92 | 2.55 | +0.39 | +18.06% | 0.15 | 8 | 275 | 0.96 | -0.44 | 0.06 | -0.03 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 22.50 | 4.40 | 5.00 | 4.70 | 3.87 | 0.00 | 0.00% | 0.21 | 0 | 97 | 1.02 | -0.57 | 0.05 | -0.03 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 25.00 | 6.35 | 6.95 | 6.65 | 5.74 | 0.00 | 0.00% | 0.27 | 0 | 54 | 1.05 | -0.66 | 0.05 | -0.03 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 30.00 | 10.15 | 11.55 | 10.85 | 9.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.35 | -0.79 | 0.04 | -0.02 | 10/9/2025 | 10/30/2025 3:59:54 PM EST |
| 35.00 | 14.15 | 16.30 | 15.23 | % | 0.44 | 0 | 0 | 1.49 | -0.87 | 0.03 | -0.02 | 10/30/2025 3:59:54 PM EST |