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 | 16.70 | 18.80 | 17.75 | 12.42 | 0.00 | 0.00% | 7.10 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:59 PM EST |
| 5.00 | 14.90 | 16.65 | 15.78 | 9.50 | 0.00 | 0.00% | 3.16 | 0 | 11 | 2.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:59 PM EST |
| 7.50 | 12.75 | 13.95 | 13.35 | 8.25 | 0.00 | 0.00% | 1.78 | 0 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 3:59:59 PM EST |
| 10.00 | 10.85 | 11.30 | 11.08 | 10.80 | +3.25 | +43.05% | 1.11 | 15 | 64 | 1.38 | 0.98 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 12.50 | 8.20 | 8.85 | 8.53 | 8.05 | +2.30 | +40.00% | 0.68 | 94 | 352 | 0.81 | 0.93 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 15.00 | 6.30 | 6.90 | 6.60 | 6.20 | +2.30 | +58.98% | 0.44 | 109 | 1,111 | 0.81 | 0.84 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 17.50 | 4.90 | 5.30 | 5.10 | 5.08 | +2.40 | +89.56% | 0.29 | 62 | 237 | 0.82 | 0.74 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 20.00 | 3.80 | 4.05 | 3.93 | 3.97 | +1.87 | +89.05% | 0.20 | 568 | 188 | 0.86 | 0.63 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 22.50 | 2.76 | 3.25 | 3.01 | 3.12 | +1.71 | +121.28% | 0.13 | 104 | 251 | 0.86 | 0.52 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 25.00 | 2.21 | 2.42 | 2.32 | 2.35 | +1.30 | +123.81% | 0.09 | 1,641 | 132 | 0.89 | 0.43 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 30.00 | 1.32 | 1.72 | 1.52 | 1.53 | +0.93 | +155.00% | 0.05 | 15 | 288 | 0.95 | 0.30 | 0.04 | -0.02 | 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 | 1.03 | 0.52 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 1.03 | 0.52 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 1.03 | 0.52 | 0.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/19/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 0.01 | 4 | 115 | 0.93 | -0.02 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.44 | 0.22 | 0.36 | -0.23 | -38.99% | 0.02 | 55 | 874 | 0.74 | -0.07 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 15.00 | 0.81 | 1.19 | 1.00 | 0.91 | -0.68 | -42.77% | 0.07 | 57 | 5,552 | 0.89 | -0.16 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 17.50 | 1.52 | 1.87 | 1.70 | 1.90 | -0.90 | -32.15% | 0.10 | 3 | 242 | 0.86 | -0.26 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 20.00 | 2.96 | 3.15 | 3.06 | 3.25 | -1.25 | -27.78% | 0.15 | 36 | 103 | 0.87 | -0.37 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 22.50 | 4.50 | 4.75 | 4.63 | 5.40 | % | 0.21 | 1 | 0 | 0.89 | -0.48 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 25.00 | 6.30 | 7.25 | 6.78 | 6.90 | -3.70 | -34.91% | 0.27 | 2 | 3 | 1.00 | -0.57 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 30.00 | 10.35 | 10.70 | 10.53 | % | 0.35 | 0 | 0 | 0.95 | -0.70 | 0.04 | -0.02 | 9/19/2025 3:59:59 PM EST |