Options Chain for PONY AI INC SPONSORED ADS (PONY) - $14.96 as of 12/26/2025 8:40:36 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 | 10.45 | 14.45 | 12.45 | 8.60 | 0.00 | 0.00% | 4.98 | 0 | 6 | 8.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:03 PM EST |
| 5.00 | 7.95 | 12.00 | 9.98 | 11.00 | 0.00 | 0.00% | 2.00 | 0 | 43 | 4.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 7.50 | 6.15 | 8.45 | 7.30 | 8.50 | 0.00 | 0.00% | 0.97 | 0 | 70 | 2.17 | 1.00 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 10.00 | 4.35 | 5.70 | 5.03 | 6.14 | 0.00 | 0.00% | 0.50 | 0 | 586 | 1.30 | 0.93 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 12.50 | 3.00 | 3.45 | 3.23 | 3.28 | -0.44 | -11.83% | 0.26 | 55 | 848 | 0.83 | 0.77 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 15.00 | 1.60 | 1.92 | 1.76 | 1.88 | -0.53 | -22.00% | 0.12 | 63 | 4,025 | 0.77 | 0.55 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 0.76 | 1.08 | 0.92 | 1.02 | -0.18 | -15.00% | 0.05 | 69 | 1,222 | 0.77 | 0.36 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 0.55 | 0.64 | 0.60 | 0.55 | -0.24 | -30.38% | 0.03 | 51 | 2,548 | 0.85 | 0.24 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 0.10 | 0.75 | 0.43 | 0.30 | -0.08 | -21.06% | 0.02 | 2 | 871 | 0.88 | 0.16 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 0.15 | 0.31 | 0.23 | 0.20 | -0.12 | -37.50% | 0.01 | 26 | 2,844 | 0.91 | 0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 420 | 1.26 | 0.03 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 190 | 1.97 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 176 | 2.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.27 | 0.14 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.39 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 12/26/2025 4:00:03 PM EST |
| 10.00 | 0.10 | 0.31 | 0.21 | 0.25 | +0.08 | +47.06% | 0.02 | 6 | 883 | 0.82 | -0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 12.50 | 0.34 | 0.79 | 0.57 | 0.78 | +0.20 | +34.49% | 0.05 | 53 | 719 | 0.69 | -0.23 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 15.00 | 1.65 | 1.85 | 1.75 | 1.79 | +0.43 | +31.62% | 0.12 | 50 | 807 | 0.74 | -0.45 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 3.05 | 4.40 | 3.73 | 3.10 | +0.41 | +15.25% | 0.21 | 1 | 236 | 0.87 | -0.64 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 5.35 | 6.95 | 6.15 | 6.00 | +1.00 | +20.00% | 0.31 | 1 | 111 | 1.07 | -0.76 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 7.15 | 8.60 | 7.88 | 7.79 | 0.00 | 0.00% | 0.35 | 0 | 2,154 | 1.31 | -0.84 | 0.05 | -0.01 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 9.30 | 11.30 | 10.30 | 6.40 | 0.00 | 0.00% | 0.41 | 0 | 98 | 1.58 | -0.90 | 0.03 | -0.01 | 10/29/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 14.05 | 16.95 | 15.50 | 9.05 | 0.00 | 0.00% | 0.52 | 0 | 79 | 2.17 | -0.97 | 0.01 | 0.00 | 10/2/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 18.10 | 22.05 | 20.08 | % | 0.57 | 0 | 0 | 2.45 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |