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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.90 | 8.70 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 11.50 | 6.40 | 7.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.00 | 5.80 | 6.90 | % | 0 | 0 | 3.19 | 1.00 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 12.50 | 5.40 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.66 | 0.98 | 0.03 | -0.01 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 5.00 | 5.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.96 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 13.50 | 4.70 | 5.30 | 5.10 | -1.40 | -21.54% | 82 | 0 | 2.11 | 0.93 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 4.30 | 4.80 | 4.45 | -1.45 | -24.58% | 22 | 1 | 1.47 | 0.90 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.50 | 4.00 | 4.40 | % | 0 | 0 | 1.59 | 0.86 | 0.06 | -0.04 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 3.60 | 3.90 | 3.80 | -1.25 | -24.76% | 2 | 32 | 1.54 | 0.83 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.50 | 3.20 | 3.80 | 3.60 | -1.40 | -28.00% | 13 | 3 | 1.70 | 0.78 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 2.95 | 3.20 | 2.95 | +0.02 | +0.69% | 38 | 33 | 1.61 | 0.74 | 0.08 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.50 | 2.70 | 3.10 | 2.90 | -1.54 | -34.69% | 6 | 61 | 1.75 | 0.70 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 2.40 | 2.90 | 2.55 | -1.90 | -42.70% | 15 | 104 | 1.81 | 0.65 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.50 | 2.20 | 2.55 | 2.40 | -1.88 | -43.93% | 111 | 45 | 1.78 | 0.61 | 0.08 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 18.00 | 1.95 | 2.25 | 2.01 | -1.19 | -37.19% | 225 | 52 | 1.73 | 0.57 | 0.08 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 18.50 | 1.80 | 2.25 | 1.85 | -1.35 | -42.19% | 153 | 35 | 1.88 | 0.53 | 0.08 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.00 | 1.65 | 1.80 | 1.75 | -1.25 | -41.67% | 213 | 117 | 1.80 | 0.50 | 0.08 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.50 | 1.50 | 1.75 | 1.55 | -1.45 | -48.34% | 66 | 66 | 1.88 | 0.46 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.00 | 1.40 | 1.60 | 1.48 | -1.42 | -48.97% | 3,511 | 466 | 1.92 | 0.43 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.50 | 1.25 | 1.55 | 1.55 | -1.00 | -39.22% | 29 | 38 | 1.96 | 0.40 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 1.15 | 1.40 | 1.43 | -0.94 | -39.67% | 24 | 375 | 1.98 | 0.38 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.50 | 1.10 | 1.30 | 1.10 | +0.10 | +10.00% | 152 | 15 | 2.03 | 0.35 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.00 | 1.00 | 1.10 | 1.10 | -0.91 | -45.28% | 315 | 167 | 2.00 | 0.33 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.50 | 0.90 | 1.15 | 1.02 | -0.58 | -36.25% | 62 | 73 | 2.08 | 0.31 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 23.00 | 0.85 | 1.05 | 0.90 | -0.70 | -43.75% | 13 | 15 | 2.11 | 0.29 | 0.06 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 24.00 | 0.70 | 0.95 | 0.95 | -0.45 | -32.15% | 53 | 63 | 2.16 | 0.26 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 25.00 | 0.60 | 0.65 | 0.65 | -0.50 | -43.48% | 8,598 | 3,033 | 2.10 | 0.23 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 26.00 | 0.45 | 0.80 | 0.74 | -0.16 | -17.78% | 36 | 118 | 2.25 | 0.20 | 0.04 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 27.00 | 0.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.18 | 0.04 | -0.09 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 28.00 | 0.30 | 0.50 | 0.50 | +0.26 | +108.34% | 1 | 40 | 2.20 | 0.16 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 29.00 | 0.25 | 0.60 | 0.50 | -0.05 | -9.10% | 15 | 20 | 2.36 | 0.14 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 30.00 | 0.20 | 0.50 | 0.40 | -0.10 | -20.00% | 5 | 10 | 2.33 | 0.13 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 31.00 | 0.15 | 0.50 | % | 0 | 0 | 2.39 | 0.12 | 0.03 | -0.07 | 5/28/2025 4:00:01 PM EST | |||
| 32.00 | 0.10 | 0.50 | % | 0 | 0 | 2.42 | 0.10 | 0.02 | -0.07 | 5/28/2025 4:00:01 PM EST | |||
| 33.00 | 0.10 | 0.45 | % | 0 | 0 | 2.49 | 0.09 | 0.02 | -0.06 | 5/28/2025 4:00:01 PM EST | |||
| 34.00 | 0.05 | 0.45 | % | 0 | 0 | 2.49 | 0.09 | 0.02 | -0.06 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.05 | 0.55 | % | 0 | 0 | 2.71 | 0.08 | 0.02 | -0.05 | 5/28/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.55 | % | 0 | 0 | 3.32 | 0.05 | 0.01 | -0.04 | 5/28/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.05 | 0.01 | -0.04 | 5/28/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 10 | 14 | 2.79 | 0.05 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 3.73 | 0.03 | 0.01 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.10 | % | 12 | 0 | 3.48 | 0.03 | 0.01 | -0.02 | 5/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 8 | 112 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 25 | 171 | 1.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 12 | 151 | 1.81 | 0.00 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.20 | 0.14 | +0.03 | +27.28% | 1 | 134 | 1.40 | -0.02 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 13.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 226 | 80 | 1.46 | -0.04 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 13.50 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 6 | 50 | 1.52 | -0.07 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 322 | 70 | 1.57 | -0.10 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 14.50 | 0.35 | 0.50 | 0.47 | -0.08 | -14.55% | 31 | 9 | 1.66 | -0.14 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.45 | 0.55 | 0.55 | +0.05 | +10.00% | 201 | 1,440 | 1.56 | -0.17 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 15.50 | 0.60 | 0.85 | 0.70 | -0.03 | -4.11% | 33 | 16 | 1.66 | -0.22 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.00 | 0.80 | 0.95 | 0.95 | +0.23 | +31.95% | 100 | 89 | 1.64 | -0.26 | 0.08 | -0.07 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 16.50 | 1.00 | 1.20 | 1.22 | +0.32 | +35.56% | 160 | 275 | 1.68 | -0.30 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.00 | 1.25 | 1.50 | 1.42 | +0.27 | +23.48% | 105 | 355 | 1.73 | -0.35 | 0.08 | -0.08 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 17.50 | 1.55 | 1.75 | 1.60 | +0.17 | +11.89% | 45 | 149 | 1.77 | -0.39 | 0.08 | -0.09 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 18.00 | 1.85 | 2.05 | 1.95 | +0.65 | +50.00% | 429 | 157 | 1.80 | -0.43 | 0.08 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 18.50 | 2.15 | 2.50 | 2.69 | +0.84 | +45.41% | 6 | 132 | 1.89 | -0.47 | 0.08 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.00 | 2.45 | 2.70 | 2.70 | +0.90 | +50.00% | 262 | 220 | 1.84 | -0.50 | 0.08 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 19.50 | 2.60 | 3.20 | 3.40 | +1.30 | +61.91% | 27 | 76 | 1.85 | -0.54 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.00 | 3.20 | 3.50 | 3.75 | +1.55 | +70.46% | 149 | 115 | 1.95 | -0.57 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 20.50 | 3.60 | 3.90 | 4.00 | +1.25 | +45.46% | 78 | 1 | 2.00 | -0.60 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.00 | 3.80 | 4.30 | 4.60 | +1.75 | +61.41% | 33 | 30 | 1.95 | -0.62 | 0.07 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 21.50 | 4.10 | 4.70 | 4.81 | +1.31 | +37.43% | 9 | 5 | 1.92 | -0.65 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 22.00 | 4.70 | 5.10 | % | 0 | 0 | 2.03 | -0.67 | 0.06 | -0.11 | 5/28/2025 4:00:01 PM EST | |||
| 22.50 | 5.10 | 5.50 | 5.80 | % | 13 | 0 | 2.04 | -0.69 | 0.06 | -0.11 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 23.00 | 5.50 | 6.00 | 6.20 | % | 3 | 0 | 2.09 | -0.71 | 0.06 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 24.00 | 6.20 | 6.80 | 6.90 | % | 4 | 0 | 2.00 | -0.74 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 25.00 | 7.30 | 7.70 | 7.95 | +2.20 | +38.27% | 1 | 1 | 2.15 | -0.77 | 0.05 | -0.10 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 26.00 | 8.10 | 8.70 | % | 0 | 0 | 2.17 | -0.80 | 0.04 | -0.09 | 5/28/2025 4:00:01 PM EST | |||
| 27.00 | 8.90 | 9.60 | % | 0 | 0 | 2.12 | -0.82 | 0.04 | -0.09 | 5/28/2025 4:00:01 PM EST | |||
| 28.00 | 10.00 | 10.70 | % | 0 | 0 | 2.36 | -0.84 | 0.03 | -0.08 | 5/28/2025 4:00:01 PM EST | |||
| 29.00 | 11.00 | 11.60 | % | 0 | 0 | 2.40 | -0.86 | 0.03 | -0.08 | 5/28/2025 4:00:01 PM EST | |||
| 30.00 | 11.90 | 12.70 | % | 0 | 0 | 2.46 | -0.87 | 0.03 | -0.08 | 5/28/2025 4:00:01 PM EST | |||
| 31.00 | 12.90 | 13.60 | % | 0 | 0 | 2.51 | -0.88 | 0.03 | -0.07 | 5/28/2025 4:00:01 PM EST | |||
| 32.00 | 13.80 | 14.50 | 12.50 | 0.00 | 0.00% | 0 | 21 | 3.12 | -0.90 | 0.02 | -0.07 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 33.00 | 14.60 | 15.60 | % | 0 | 0 | 3.08 | -0.91 | 0.02 | -0.06 | 5/28/2025 4:00:01 PM EST | |||
| 34.00 | 15.60 | 16.50 | % | 0 | 0 | 3.18 | -0.91 | 0.02 | -0.06 | 5/28/2025 4:00:01 PM EST | |||
| 35.00 | 16.70 | 17.50 | % | 0 | 0 | 3.27 | -0.92 | 0.02 | -0.05 | 5/28/2025 4:00:01 PM EST | |||
| 36.00 | 17.50 | 18.60 | % | 0 | 0 | 3.20 | -0.95 | 0.01 | -0.04 | 5/28/2025 4:00:01 PM EST | |||
| 37.00 | 18.60 | 19.60 | % | 0 | 0 | 3.29 | -0.95 | 0.01 | -0.04 | 5/28/2025 4:00:01 PM EST | |||
| 38.00 | 19.60 | 20.80 | % | 0 | 0 | 3.83 | -0.95 | 0.01 | -0.03 | 5/28/2025 4:00:01 PM EST | |||
| 39.00 | 20.60 | 21.40 | % | 0 | 0 | 3.46 | -0.97 | 0.01 | -0.02 | 5/28/2025 4:00:01 PM EST | |||
| 40.00 | 21.50 | 22.60 | % | 0 | 0 | 3.35 | -0.97 | 0.01 | -0.02 | 5/28/2025 4:00:01 PM EST |