Options Chain for PONY AI INC SPONSORED ADS (PONY) - $21.58 as of 5/28/2025 5:09:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.50 | 8.30 | 9.10 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 7.80 | 8.80 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.50 | 7.30 | 8.20 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 6.90 | 7.80 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.50 | 6.40 | 7.10 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 5.90 | 6.70 | 6.45 | 0.00 | 0.00% | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 12.50 | 5.50 | 6.10 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 13.00 | 5.00 | 5.60 | 7.70 | 0.00 | 0.00% | 0 | 7 | 3.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 13.50 | 4.60 | 5.10 | % | 0 | 0 | 3.64 | 1.00 | 0.02 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 14.00 | 4.20 | 4.60 | 5.99 | 0.00 | 0.00% | 0 | 3 | 3.32 | 1.00 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 14.50 | 3.50 | 4.30 | 5.70 | 0.00 | 0.00% | 0 | 3 | 2.61 | 0.98 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 3.10 | 3.80 | 3.63 | -1.37 | -27.40% | 9 | 6 | 2.31 | 0.96 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.50 | 2.75 | 3.10 | 3.12 | -1.07 | -25.54% | 1 | 17 | 2.37 | 0.93 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 2.30 | 2.65 | 2.30 | -2.40 | -51.07% | 171 | 170 | 1.91 | 0.90 | 0.10 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.50 | 1.95 | 2.25 | 2.09 | -1.66 | -44.27% | 1 | 245 | 1.49 | 0.84 | 0.13 | -0.13 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 1.65 | 2.15 | 2.15 | -2.11 | -49.54% | 36 | 366 | 1.95 | 0.76 | 0.15 | -0.17 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.50 | 1.35 | 1.65 | 1.40 | -1.70 | -54.84% | 67 | 871 | 1.87 | 0.68 | 0.16 | -0.21 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 18.00 | 1.10 | 1.25 | 1.15 | -2.38 | -67.43% | 241 | 881 | 1.80 | 0.59 | 0.16 | -0.23 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 18.50 | 1.00 | 1.15 | 0.95 | -2.05 | -68.34% | 942 | 549 | 1.99 | 0.52 | 0.15 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.00 | 0.75 | 0.95 | 0.86 | -1.96 | -69.51% | 1,763 | 790 | 2.06 | 0.45 | 0.14 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.50 | 0.65 | 1.05 | 0.66 | -1.69 | -71.92% | 374 | 250 | 2.07 | 0.39 | 0.13 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.00 | 0.55 | 0.60 | 0.59 | -1.56 | -72.56% | 9,999 | 4,161 | 2.12 | 0.33 | 0.12 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.50 | 0.45 | 0.50 | 0.45 | -1.45 | -76.32% | 148 | 465 | 2.16 | 0.28 | 0.11 | -0.24 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 0.30 | 0.50 | 0.35 | -1.27 | -78.40% | 584 | 1,229 | 2.30 | 0.25 | 0.10 | -0.23 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.50 | 0.25 | 0.40 | 0.30 | -1.19 | -79.87% | 423 | 331 | 2.33 | 0.21 | 0.09 | -0.22 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | -1.00 | -80.00% | 9,288 | 1,768 | 2.24 | 0.19 | 0.08 | -0.21 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.50 | 0.20 | 0.40 | 0.24 | -0.86 | -78.19% | 129 | 323 | 2.56 | 0.16 | 0.07 | -0.18 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.00 | 0.15 | 0.35 | 0.25 | -0.75 | -75.00% | 77 | 289 | 2.59 | 0.14 | 0.06 | -0.17 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.50 | 0.10 | 0.35 | 0.35 | -0.53 | -60.23% | 25 | 180 | 2.64 | 0.12 | 0.05 | -0.16 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 24.00 | 0.10 | 0.25 | 0.15 | -0.65 | -81.25% | 415 | 542 | 2.64 | 0.10 | 0.05 | -0.14 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.25 | 0.20 | -0.50 | -71.43% | 34 | 426 | 3.37 | 0.07 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.10 | -0.50 | -83.34% | 270 | 1,328 | 2.77 | 0.07 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 26.00 | 0.05 | 0.30 | 0.15 | -0.35 | -70.00% | 3 | 824 | 3.18 | 0.06 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.40 | 0.10 | -0.25 | -71.43% | 9 | 301 | 3.89 | 0.03 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | -0.10 | -40.00% | 3 | 231 | 4.33 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 429 | 3.20 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 104 | 5.17 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.05 | -0.06 | -54.55% | 10 | 125 | 4.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 3 | 5.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 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 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 516 | 4.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 75 | 4.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 170 | 3.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,216 | 3.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 413 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 20 | 176 | 2.37 | 0.00 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 71 | 466 | 2.47 | 0.00 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 135 | 562 | 2.21 | -0.02 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 499 | 2,463 | 1.99 | -0.04 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.50 | 0.05 | 0.20 | 0.10 | -0.06 | -37.50% | 175 | 287 | 1.86 | -0.07 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 603 | 2,840 | 1.80 | -0.10 | 0.10 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.50 | 0.25 | 0.35 | 0.33 | +0.03 | +10.00% | 1,068 | 1,337 | 1.87 | -0.16 | 0.13 | -0.13 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 0.30 | 0.50 | 0.45 | +0.15 | +50.00% | 1,157 | 1,859 | 1.85 | -0.24 | 0.15 | -0.17 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.50 | 0.60 | 0.70 | 0.70 | +0.35 | +100.00% | 468 | 2,793 | 1.96 | -0.32 | 0.16 | -0.21 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 18.00 | 0.85 | 0.95 | 0.95 | +0.48 | +102.13% | 1,995 | 7,257 | 2.03 | -0.41 | 0.16 | -0.23 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 18.50 | 1.10 | 1.25 | 1.30 | +0.70 | +116.67% | 534 | 883 | 2.08 | -0.48 | 0.15 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.00 | 1.40 | 1.55 | 1.60 | +0.70 | +77.78% | 1,616 | 826 | 2.10 | -0.55 | 0.14 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.50 | 1.75 | 1.95 | 1.90 | +0.89 | +88.12% | 173 | 571 | 2.20 | -0.61 | 0.13 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.00 | 2.10 | 2.25 | 2.30 | +1.25 | +119.05% | 229 | 2,628 | 2.15 | -0.67 | 0.12 | -0.25 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.50 | 2.50 | 2.90 | 2.66 | +1.36 | +104.62% | 105 | 338 | 2.21 | -0.72 | 0.11 | -0.24 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 2.90 | 3.10 | 3.20 | +1.65 | +106.46% | 90 | 418 | 2.27 | -0.75 | 0.10 | -0.23 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.50 | 3.40 | 3.60 | 3.88 | +1.44 | +59.02% | 6 | 392 | 2.50 | -0.79 | 0.09 | -0.22 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.00 | 3.80 | 4.00 | 3.80 | +1.65 | +76.75% | 21 | 276 | 2.39 | -0.81 | 0.08 | -0.21 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.50 | 4.30 | 4.50 | 4.50 | +1.40 | +45.17% | 10 | 139 | 2.60 | -0.84 | 0.07 | -0.18 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.00 | 4.70 | 5.20 | 5.40 | +2.40 | +80.00% | 4 | 113 | 3.16 | -0.86 | 0.06 | -0.17 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.50 | 5.20 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 66 | 3.04 | -0.88 | 0.05 | -0.16 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 24.00 | 5.50 | 5.90 | 5.70 | +2.00 | +54.06% | 12 | 201 | 3.20 | -0.90 | 0.05 | -0.14 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 24.50 | 6.00 | 6.40 | 4.20 | 0.00 | 0.00% | 0 | 267 | 3.36 | -0.93 | 0.04 | -0.09 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 25.00 | 6.60 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 1,256 | 3.52 | -0.93 | 0.03 | -0.09 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 26.00 | 7.60 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 198 | 3.80 | -0.94 | 0.03 | -0.08 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 27.00 | 8.50 | 9.00 | 6.30 | 0.00 | 0.00% | 0 | 187 | 4.08 | -0.97 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 28.00 | 9.50 | 9.80 | 9.90 | +2.00 | +25.32% | 20 | 153 | 3.92 | -0.98 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 29.00 | 10.50 | 10.80 | 10.90 | +1.90 | +21.12% | 69 | 165 | 4.16 | -0.98 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 30.00 | 11.50 | 11.80 | 11.90 | +1.90 | +19.00% | 16 | 201 | 4.37 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 31.00 | 12.30 | 12.90 | 12.40 | +1.00 | +8.78% | 5 | 96 | 4.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 32.00 | 13.40 | 13.90 | 12.00 | 0.00 | 0.00% | 0 | 188 | 4.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 33.00 | 14.40 | 14.90 | 12.70 | 0.00 | 0.00% | 0 | 270 | 4.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 34.00 | 15.40 | 15.90 | 13.70 | 0.00 | 0.00% | 0 | 279 | 4.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 35.00 | 16.40 | 16.90 | 14.70 | 0.00 | 0.00% | 0 | 177 | 4.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 36.00 | 17.40 | 17.90 | 15.60 | 0.00 | 0.00% | 0 | 105 | 4.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 37.00 | 18.40 | 18.90 | 16.60 | 0.00 | 0.00% | 0 | 176 | 5.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 38.00 | 19.50 | 19.90 | 17.90 | 0.00 | 0.00% | 0 | 242 | 5.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 39.00 | 20.40 | 20.90 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 40.00 | 21.40 | 21.90 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |