Options Chain for PONY AI INC SPONSORED ADS (PONY) - $14.28 as of 12/3/2025 8:00:30 AM 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 | 9.65 | 13.55 | 11.60 | 17.45 | 0.00 | 0.00% | 4.64 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/2/2025 4:00:03 PM EST |
| 5.00 | 8.10 | 10.60 | 9.35 | 7.58 | 0.00 | 0.00% | 1.87 | 0 | 12 | 6.57 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/2/2025 4:00:03 PM EST |
| 6.00 | 6.55 | 9.65 | 8.10 | % | 1.35 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:03 PM EST | |||
| 7.00 | 5.85 | 8.65 | 7.25 | % | 1.04 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/2/2025 4:00:03 PM EST | |||
| 7.50 | 5.35 | 8.15 | 6.75 | 5.64 | 0.00 | 0.00% | 0.90 | 0 | 25 | 4.50 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:03 PM EST |
| 8.00 | 5.40 | 7.60 | 6.50 | 5.95 | 0.00 | 0.00% | 0.81 | 0 | 38 | 4.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 9.00 | 3.60 | 6.60 | 5.10 | % | 0.57 | 0 | 0 | 3.52 | 0.99 | 0.01 | 0.00 | 12/2/2025 4:00:03 PM EST | |||
| 10.00 | 3.45 | 5.25 | 4.35 | 4.46 | 0.00 | 0.00% | 0.43 | 0 | 196 | 2.57 | 0.95 | 0.03 | -0.01 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 10.50 | 2.65 | 5.10 | 3.88 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.75 | 0.93 | 0.04 | -0.01 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 11.00 | 1.80 | 4.70 | 3.25 | 2.78 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.63 | 0.92 | 0.05 | -0.01 | 11/26/2025 | 12/2/2025 4:00:03 PM EST |
| 11.50 | 2.09 | 4.20 | 3.15 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.40 | 0.87 | 0.07 | -0.02 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 12.00 | 1.00 | 4.30 | 2.65 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 26 | 2.76 | 0.82 | 0.09 | -0.02 | 12/1/2025 | 12/2/2025 4:00:03 PM EST |
| 12.50 | 1.84 | 2.39 | 2.12 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 1,675 | 0.95 | 0.77 | 0.11 | -0.02 | 12/1/2025 | 12/2/2025 4:00:03 PM EST |
| 13.00 | 1.60 | 1.78 | 1.69 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.88 | 0.71 | 0.13 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 13.50 | 1.27 | 1.46 | 1.37 | 1.36 | 0.00 | 0.00% | 0.10 | 0 | 93 | 0.85 | 0.64 | 0.15 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 14.00 | 0.99 | 1.17 | 1.08 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.83 | 0.56 | 0.17 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 14.50 | 0.76 | 0.93 | 0.85 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.82 | 0.47 | 0.17 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 15.00 | 0.57 | 0.75 | 0.66 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 1,587 | 0.83 | 0.40 | 0.16 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 15.50 | 0.25 | 0.60 | 0.43 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.75 | 0.33 | 0.15 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 16.00 | 0.32 | 0.45 | 0.39 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.82 | 0.28 | 0.13 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 16.50 | 0.23 | 0.40 | 0.32 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.85 | 0.24 | 0.12 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 17.00 | 0.02 | 0.35 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.20 | 0.10 | -0.02 | 11/26/2025 | 12/2/2025 4:00:03 PM EST |
| 17.50 | 0.19 | 0.26 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,488 | 0.92 | 0.18 | 0.09 | -0.02 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.55 | 0.10 | 0.07 | -0.01 | 11/26/2025 | 12/2/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | 0.06 | 0.05 | -0.01 | 12/1/2025 | 12/2/2025 4:00:03 PM EST |
| 20.00 | 0.02 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,783 | 0.92 | 0.05 | 0.04 | -0.01 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.73 | 0.02 | 0.02 | 0.00 | 12/2/2025 4:00:03 PM EST | |||
| 22.50 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.10 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 25.00 | 0.02 | 0.14 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 1.39 | 0.01 | 0.01 | 0.00 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,492 | 2.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/2/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/2/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.04 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/2/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.64 | -0.01 | 0.01 | 0.00 | 12/2/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.37 | -0.05 | 0.03 | -0.01 | 12/1/2025 | 12/2/2025 4:00:03 PM EST |
| 10.50 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5,941 | 1.12 | -0.07 | 0.04 | -0.01 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.82 | -0.08 | 0.05 | -0.01 | 11/25/2025 | 12/2/2025 4:00:03 PM EST |
| 11.50 | 0.13 | 0.72 | 0.43 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 284 | 1.20 | -0.13 | 0.07 | -0.02 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 12.00 | 0.18 | 0.32 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 385 | 0.86 | -0.18 | 0.09 | -0.02 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 12.50 | 0.27 | 0.42 | 0.35 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1,624 | 0.83 | -0.23 | 0.11 | -0.02 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 13.00 | 0.40 | 0.56 | 0.48 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.81 | -0.29 | 0.13 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 13.50 | 0.56 | 0.72 | 0.64 | % | 0.05 | 0 | 0 | 0.78 | -0.36 | 0.15 | -0.03 | 12/2/2025 4:00:03 PM EST | |||
| 14.00 | 0.77 | 0.90 | 0.84 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.75 | -0.44 | 0.17 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 14.50 | 1.04 | 1.20 | 1.12 | 1.12 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.75 | -0.53 | 0.17 | -0.03 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 15.00 | 1.36 | 1.51 | 1.44 | 2.19 | 0.00 | 0.00% | 0.10 | 0 | 6,689 | 0.75 | -0.60 | 0.16 | -0.03 | 11/26/2025 | 12/2/2025 4:00:03 PM EST |
| 15.50 | 1.73 | 1.91 | 1.82 | % | 0.12 | 0 | 0 | 0.78 | -0.67 | 0.15 | -0.03 | 12/2/2025 4:00:03 PM EST | |||
| 16.00 | 1.93 | 2.38 | 2.16 | 2.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | -0.72 | 0.13 | -0.03 | 11/28/2025 | 12/2/2025 4:00:03 PM EST |
| 16.50 | 1.43 | 3.30 | 2.37 | % | 0.14 | 0 | 0 | 1.49 | -0.76 | 0.12 | -0.03 | 12/2/2025 4:00:03 PM EST | |||
| 17.00 | 2.15 | 4.35 | 3.25 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.07 | -0.80 | 0.10 | -0.02 | 11/26/2025 | 12/2/2025 4:00:03 PM EST |
| 17.50 | 2.50 | 5.00 | 3.75 | 4.46 | 0.00 | 0.00% | 0.21 | 0 | 654 | 2.30 | -0.82 | 0.09 | -0.02 | 11/25/2025 | 12/2/2025 4:00:03 PM EST |
| 18.00 | 2.80 | 5.15 | 3.98 | % | 0.22 | 0 | 0 | 2.11 | -0.90 | 0.07 | -0.01 | 12/2/2025 4:00:03 PM EST | |||
| 19.00 | 3.05 | 6.35 | 4.70 | 5.34 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.46 | -0.94 | 0.05 | -0.01 | 11/28/2025 | 12/2/2025 4:00:03 PM EST |
| 20.00 | 5.75 | 6.10 | 5.93 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 265 | 1.40 | -0.95 | 0.04 | -0.01 | 12/2/2025 | 12/2/2025 4:00:03 PM EST |
| 21.00 | 5.00 | 8.90 | 6.95 | 7.17 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.26 | -0.98 | 0.02 | 0.00 | 12/1/2025 | 12/2/2025 4:00:03 PM EST |
| 22.50 | 7.80 | 9.50 | 8.65 | 9.85 | 0.00 | 0.00% | 0.38 | 0 | 87 | 2.69 | -0.99 | 0.01 | 0.00 | 11/26/2025 | 12/2/2025 4:00:03 PM EST |
| 25.00 | 9.35 | 12.95 | 11.15 | 9.03 | 0.00 | 0.00% | 0.45 | 0 | 41 | 3.84 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 12/2/2025 4:00:03 PM EST |
| 30.00 | 14.45 | 16.90 | 15.68 | 9.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/2/2025 4:00:03 PM EST |
| 35.00 | 19.45 | 21.90 | 20.68 | % | 0.59 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/2/2025 4:00:03 PM EST |