Options Chain for PONY AI INC SPONSORED ADS (PONY) - $17.41 as of 5/27/2025 2:18:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.50 | 10.30 | 11.60 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 9.90 | 11.00 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.50 | 9.30 | 10.50 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 11.00 | 8.80 | 10.10 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 11.50 | 8.30 | 9.10 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 12.00 | 7.80 | 8.60 | 6.45 | 0.00 | 0.00% | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 12.50 | 7.30 | 7.90 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 13.00 | 6.80 | 7.70 | 6.80 | +2.00 | +41.67% | 1 | 16 | 4.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 13.50 | 6.30 | 7.40 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 14.00 | 5.90 | 6.50 | 5.99 | +2.49 | +71.15% | 6 | 5 | 3.56 | 0.98 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.50 | 5.40 | 6.00 | 5.70 | +2.60 | +83.88% | 1 | 7 | 3.30 | 0.96 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 4.90 | 5.40 | 5.00 | +0.20 | +4.17% | 19 | 18 | 3.04 | 0.96 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.50 | 4.50 | 5.00 | 4.19 | +1.69 | +67.60% | 83 | 9 | 2.79 | 0.94 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 4.10 | 4.50 | 4.30 | +2.04 | +90.27% | 137 | 93 | 2.55 | 0.92 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.50 | 3.70 | 4.10 | 3.75 | +1.75 | +87.50% | 7 | 256 | 2.31 | 0.89 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 3.40 | 3.80 | 3.70 | +1.68 | +83.17% | 616 | 337 | 2.08 | 0.86 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.50 | 3.10 | 3.30 | 3.10 | +1.40 | +82.36% | 93 | 857 | 2.17 | 0.81 | 0.08 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 2.75 | 2.95 | 3.10 | +1.63 | +110.89% | 929 | 1,078 | 2.03 | 0.77 | 0.09 | -0.16 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.50 | 2.40 | 2.60 | 2.50 | +1.10 | +78.58% | 242 | 557 | 2.10 | 0.72 | 0.10 | -0.18 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 2.10 | 2.25 | 2.25 | +1.04 | +85.95% | 266 | 766 | 2.23 | 0.67 | 0.10 | -0.20 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.50 | 1.85 | 2.00 | 1.80 | +0.70 | +63.64% | 230 | 225 | 2.25 | 0.62 | 0.10 | -0.21 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 1.70 | 1.80 | 1.70 | +0.80 | +88.89% | 6,705 | 734 | 2.16 | 0.57 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.50 | 1.45 | 1.60 | 1.50 | +0.75 | +100.00% | 311 | 414 | 2.30 | 0.51 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 1.30 | 1.35 | 1.20 | +0.45 | +60.00% | 639 | 799 | 2.21 | 0.46 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.50 | 1.15 | 1.30 | 1.20 | +0.60 | +100.00% | 336 | 202 | 2.33 | 0.42 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | +0.57 | +118.75% | 472 | 302 | 2.36 | 0.37 | 0.09 | -0.21 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 22.50 | 0.90 | 1.00 | 0.90 | +0.40 | +80.00% | 223 | 86 | 2.39 | 0.33 | 0.09 | -0.20 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 0.75 | 0.85 | 0.78 | +0.38 | +95.00% | 189 | 34 | 2.44 | 0.29 | 0.08 | -0.20 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 23.50 | 0.65 | 0.75 | 0.75 | +0.33 | +78.58% | 74 | 159 | 2.56 | 0.26 | 0.08 | -0.19 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 0.55 | 0.65 | 0.64 | +0.04 | +6.67% | 702 | 57 | 2.38 | 0.23 | 0.07 | -0.18 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 24.50 | 0.50 | 0.60 | 0.55 | -0.45 | -45.00% | 255 | 341 | 2.41 | 0.21 | 0.06 | -0.17 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.45 | 0.65 | 0.45 | +0.20 | +80.00% | 384 | 1,190 | 2.29 | 0.19 | 0.06 | -0.16 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 0.35 | 0.40 | 0.40 | +0.17 | +73.92% | 173 | 795 | 2.45 | 0.16 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 0.20 | 0.35 | 0.30 | -0.15 | -33.34% | 257 | 37 | 2.49 | 0.13 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 0.00 | 0.30 | 0.24 | +0.11 | +84.62% | 242 | 4 | 2.47 | 0.12 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 324 | 6 | 2.82 | 0.11 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.10 | 0.30 | 0.15 | % | 74 | 0 | 3.03 | 0.10 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 31.00 | 0.10 | 0.30 | 0.15 | -0.05 | -25.00% | 12 | 17 | 3.64 | 0.04 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 0.00 | 0.40 | 0.09 | +0.04 | +80.00% | 2 | 1 | 3.95 | 0.03 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 4.61 | 0.02 | 0.01 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 0.00 | 0.60 | % | 0 | 0 | 4.78 | 0.01 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 4.95 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 36.00 | 0.00 | 0.60 | % | 0 | 0 | 5.10 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 3.22 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.33 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 20 | 4.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 10.50 | 0.00 | 0.35 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 200 | 316 | 3.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 11.50 | 0.00 | 0.15 | 0.05 | -0.12 | -70.59% | 4 | 75 | 3.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 171 | 3.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 1,075 | 1,189 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 0.05 | 0.10 | 0.05 | -0.35 | -87.50% | 145 | 380 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 13.50 | 0.00 | 0.35 | 0.15 | -0.36 | -70.59% | 52 | 133 | 3.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 0.10 | 0.15 | 0.12 | -0.54 | -81.82% | 221 | 420 | 2.66 | -0.02 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.50 | 0.10 | 0.15 | 0.12 | -0.73 | -85.89% | 182 | 435 | 2.46 | -0.04 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.80 | -84.22% | 528 | 2,368 | 2.27 | -0.04 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.50 | 0.15 | 0.30 | 0.20 | -1.02 | -83.61% | 140 | 304 | 2.33 | -0.06 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 0.20 | 0.30 | 0.27 | -1.08 | -80.00% | 3,905 | 1,297 | 2.26 | -0.08 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.50 | 0.30 | 0.40 | 0.40 | -1.35 | -77.15% | 200 | 1,293 | 2.17 | -0.11 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 0.40 | 0.50 | 0.42 | -1.68 | -80.00% | 1,010 | 1,355 | 2.17 | -0.14 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.50 | 0.50 | 0.60 | 0.60 | -1.75 | -74.47% | 1,634 | 1,712 | 2.09 | -0.19 | 0.08 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 0.75 | 0.80 | 0.75 | -1.90 | -71.70% | 6,659 | 318 | 2.14 | -0.23 | 0.09 | -0.16 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.50 | 0.90 | 1.00 | 0.93 | -1.76 | -65.43% | 683 | 307 | 2.12 | -0.28 | 0.10 | -0.18 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 1.10 | 1.25 | 1.21 | -1.99 | -62.19% | 329 | 683 | 2.13 | -0.33 | 0.10 | -0.20 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.50 | 1.35 | 1.50 | 1.45 | -1.85 | -56.07% | 629 | 240 | 2.14 | -0.38 | 0.10 | -0.21 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 1.70 | 1.80 | 1.80 | -2.28 | -55.89% | 1,587 | 364 | 2.18 | -0.43 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.50 | 1.85 | 2.10 | 2.05 | -2.45 | -54.45% | 206 | 48 | 2.22 | -0.49 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 2.25 | 2.45 | 2.40 | -2.60 | -52.00% | 294 | 33 | 2.20 | -0.54 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.50 | 2.50 | 2.80 | 2.74 | % | 216 | 0 | 2.21 | -0.58 | 0.10 | -0.22 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 22.00 | 2.80 | 3.10 | 2.95 | -2.18 | -42.50% | 93 | 2 | 2.22 | -0.63 | 0.09 | -0.21 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 22.50 | 3.20 | 3.50 | 3.30 | % | 119 | 0 | 2.37 | -0.67 | 0.09 | -0.20 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 23.00 | 3.70 | 3.90 | 3.90 | -0.40 | -9.31% | 108 | 1 | 2.33 | -0.71 | 0.08 | -0.20 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 23.50 | 4.00 | 4.30 | 4.20 | % | 66 | 0 | 2.32 | -0.74 | 0.08 | -0.19 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 24.00 | 4.50 | 4.70 | 4.50 | % | 144 | 0 | 2.44 | -0.77 | 0.07 | -0.18 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 24.50 | 4.90 | 5.10 | 5.00 | -0.50 | -9.10% | 234 | 20 | 2.41 | -0.79 | 0.06 | -0.17 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 5.40 | 5.60 | 5.51 | -1.99 | -26.54% | 409 | 1,135 | 2.35 | -0.81 | 0.06 | -0.16 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 6.10 | 6.40 | 6.40 | % | 123 | 0 | 2.39 | -0.84 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 27.00 | 7.10 | 7.40 | 7.50 | % | 107 | 0 | 2.22 | -0.87 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 28.00 | 8.10 | 8.40 | 8.40 | % | 167 | 0 | 1.97 | -0.88 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 29.00 | 8.90 | 9.30 | 9.40 | % | 162 | 0 | 2.92 | -0.89 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 30.00 | 10.00 | 10.30 | 10.30 | % | 199 | 0 | 3.11 | -0.90 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 31.00 | 10.90 | 11.40 | 11.40 | % | 96 | 0 | 3.29 | -0.96 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 32.00 | 11.80 | 12.40 | 12.00 | % | 188 | 0 | 3.06 | -0.97 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 33.00 | 12.90 | 13.50 | 13.30 | % | 263 | 0 | 3.22 | -0.98 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 34.00 | 13.90 | 14.30 | 14.30 | % | 243 | 0 | 3.36 | -0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 35.00 | 14.90 | 15.30 | 15.30 | % | 144 | 0 | 3.50 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 36.00 | 15.90 | 16.30 | 16.00 | +0.10 | +0.63% | 56 | 1 | 3.63 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 37.00 | 16.90 | 17.30 | 17.00 | % | 95 | 0 | 3.76 | -0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 38.00 | 17.80 | 18.30 | 18.20 | % | 68 | 0 | 3.89 | -1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |