Options Chain for PONY AI INC SPONSORED ADS (PONY) - $17.62 as of 5/27/2025 4:42:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.00 | 13.90 | 12.40 | 0.00 | 0.00% | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 10.00 | 10.60 | 11.20 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 11.50 | 9.00 | 9.80 | 5.31 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:05 PM EST |
| 12.00 | 8.60 | 9.20 | 8.31 | -0.79 | -8.69% | 1 | 35 | 2.66 | 0.99 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 8.00 | 8.80 | % | 0 | 0 | 2.86 | 0.97 | 0.03 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 13.00 | 7.60 | 8.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.94 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 13.50 | 6.50 | 7.90 | 6.80 | +1.20 | +21.43% | 4 | 4 | 2.09 | 0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 6.60 | 7.20 | 3.54 | 0.00 | 0.00% | 0 | 26 | 2.29 | 0.90 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 14.50 | 6.20 | 7.00 | % | 0 | 0 | 2.14 | 0.87 | 0.04 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 5.80 | 6.60 | % | 0 | 0 | 1.23 | 0.84 | 0.04 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 15.50 | 5.50 | 6.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.81 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 16.00 | 5.10 | 5.80 | 2.63 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.78 | 0.05 | -0.04 | 5/15/2025 | 5/27/2025 2:59:05 PM EST |
| 16.50 | 4.70 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.75 | 0.05 | -0.04 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 17.00 | 4.40 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.72 | 0.05 | -0.05 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 4.10 | 4.80 | 4.03 | +1.73 | +75.22% | 5 | 59 | 1.77 | 0.69 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 18.00 | 3.70 | 4.40 | 3.65 | +1.40 | +62.23% | 2 | 79 | 1.76 | 0.66 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 18.50 | 3.50 | 4.20 | 3.10 | +0.80 | +34.79% | 126 | 52 | 1.73 | 0.63 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 19.00 | 3.20 | 3.60 | 1.80 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.60 | 0.05 | -0.06 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 19.50 | 3.10 | 3.60 | 2.79 | -0.21 | -7.00% | 61 | 2 | 1.67 | 0.57 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 2.75 | 3.40 | 2.77 | +1.27 | +84.67% | 51 | 22 | 1.75 | 0.54 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.50 | 2.50 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 66 | 1.74 | 0.52 | 0.05 | -0.07 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 21.00 | 2.35 | 2.95 | 2.58 | +0.03 | +1.18% | 32 | 33 | 1.72 | 0.49 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 21.50 | 2.20 | 2.90 | 2.16 | +0.25 | +13.09% | 1 | 4 | 1.76 | 0.46 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.00 | 2.00 | 2.45 | 2.15 | +0.30 | +16.22% | 46 | 2 | 1.78 | 0.44 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 1.85 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 7 | 1.75 | 0.42 | 0.05 | -0.07 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 23.00 | 1.70 | 2.30 | % | 0 | 0 | 1.76 | 0.39 | 0.05 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 24.00 | 1.45 | 1.80 | 1.55 | +0.74 | +91.36% | 1 | 6 | 1.76 | 0.35 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 1.25 | 1.85 | 1.55 | -0.25 | -13.89% | 34 | 18 | 1.82 | 0.31 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 26.00 | 1.00 | 1.70 | % | 0 | 0 | 1.83 | 0.28 | 0.04 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 27.00 | 0.85 | 1.40 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.25 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 28.00 | 0.75 | 1.35 | % | 0 | 0 | 1.81 | 0.22 | 0.04 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 29.00 | 0.60 | 1.15 | % | 0 | 0 | 1.85 | 0.19 | 0.04 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 30.00 | 0.50 | 0.75 | % | 0 | 0 | 1.77 | 0.17 | 0.03 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 31.00 | 0.40 | 0.95 | % | 0 | 0 | 1.88 | 0.15 | 0.03 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 32.00 | 0.40 | 0.85 | % | 0 | 0 | 1.88 | 0.13 | 0.03 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 33.00 | 0.30 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.12 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 34.00 | 0.30 | 0.80 | % | 0 | 0 | 1.88 | 0.10 | 0.02 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 0.20 | 0.80 | % | 0 | 0 | 1.95 | 0.09 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 36.00 | 0.20 | 0.60 | 0.40 | +0.17 | +73.92% | 1 | 1 | 1.94 | 0.08 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 37.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.07 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 38.00 | 0.10 | 0.30 | 0.25 | +0.10 | +66.67% | 4 | 9 | 1.69 | 0.06 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 11.50 | 0.00 | 0.55 | 0.22 | -0.38 | -63.34% | 4 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 12.00 | 0.05 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 123 | 1.75 | -0.01 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 0.05 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 31 | 2.45 | -0.03 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 13.00 | 0.05 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 25 | 1.46 | -0.06 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 13.50 | 0.05 | 0.95 | 0.60 | -0.61 | -50.42% | 3 | 23 | 1.82 | -0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 0.10 | 0.95 | 0.64 | -1.00 | -60.98% | 16 | 4 | 1.82 | -0.10 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 14.50 | 0.35 | 1.10 | 1.63 | 0.00 | 0.00% | 0 | 6 | 1.78 | -0.13 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 0.55 | 1.05 | 1.50 | -0.26 | -14.78% | 1 | 28 | 1.72 | -0.16 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 15.50 | 0.70 | 1.45 | 2.45 | 0.00 | 0.00% | 0 | 7 | 1.81 | -0.19 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 16.00 | 0.70 | 1.45 | 1.15 | -1.15 | -50.00% | 52 | 13 | 1.79 | -0.22 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 16.50 | 0.95 | 1.70 | % | 0 | 0 | 1.75 | -0.25 | 0.05 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 17.00 | 1.25 | 2.00 | 2.55 | -0.10 | -3.78% | 6 | 18 | 1.73 | -0.28 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 1.40 | 2.00 | 2.85 | 0.00 | 0.00% | 0 | 50 | 1.63 | -0.31 | 0.05 | -0.05 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 18.00 | 1.60 | 2.25 | 2.10 | -1.24 | -37.13% | 7 | 71 | 1.74 | -0.34 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 18.50 | 1.90 | 2.55 | 2.70 | -0.60 | -18.19% | 3 | 10 | 1.78 | -0.37 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 19.00 | 2.05 | 2.60 | 2.55 | -1.65 | -39.29% | 62 | 16 | 1.72 | -0.40 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 19.50 | 2.35 | 3.00 | 3.20 | -0.63 | -16.45% | 58 | 1 | 1.69 | -0.43 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 3.00 | 3.40 | % | 0 | 0 | 1.79 | -0.46 | 0.05 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 20.50 | 3.00 | 3.70 | 3.64 | % | 3 | 0 | 1.76 | -0.48 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 2:59:05 PM EST | |
| 21.00 | 3.20 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.69 | -0.51 | 0.05 | -0.07 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 21.50 | 3.60 | 4.40 | % | 0 | 0 | 1.75 | -0.54 | 0.05 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 22.00 | 3.90 | 4.70 | % | 0 | 0 | 1.76 | -0.56 | 0.05 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 22.50 | 4.20 | 5.10 | % | 0 | 0 | 1.79 | -0.58 | 0.05 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 23.00 | 4.60 | 5.40 | % | 0 | 0 | 1.78 | -0.61 | 0.05 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 24.00 | 5.40 | 6.20 | % | 0 | 0 | 1.77 | -0.65 | 0.05 | -0.07 | 5/27/2025 2:59:05 PM EST | |||
| 25.00 | 6.10 | 7.10 | % | 0 | 0 | 1.78 | -0.69 | 0.05 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 26.00 | 6.90 | 7.70 | % | 0 | 0 | 1.79 | -0.72 | 0.04 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 27.00 | 7.70 | 9.10 | % | 0 | 0 | 1.79 | -0.75 | 0.04 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 28.00 | 8.60 | 9.80 | % | 0 | 0 | 1.86 | -0.78 | 0.04 | -0.06 | 5/27/2025 2:59:05 PM EST | |||
| 29.00 | 9.50 | 10.40 | % | 0 | 0 | 1.84 | -0.81 | 0.04 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 30.00 | 10.40 | 11.30 | % | 0 | 0 | 0.51 | -0.83 | 0.03 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 31.00 | 11.30 | 12.60 | % | 0 | 0 | 0.54 | -0.85 | 0.03 | -0.05 | 5/27/2025 2:59:05 PM EST | |||
| 32.00 | 12.20 | 13.00 | % | 0 | 0 | 0.02 | -0.87 | 0.03 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 33.00 | 13.20 | 14.20 | 14.80 | % | 1 | 0 | 0.52 | -0.88 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST | |
| 34.00 | 14.10 | 15.00 | % | 0 | 0 | 0.01 | -0.90 | 0.02 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 15.10 | 16.30 | % | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 36.00 | 16.00 | 17.50 | % | 0 | 0 | 0.74 | -0.92 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 37.00 | 17.00 | 17.90 | % | 0 | 0 | 0.01 | -0.93 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 38.00 | 17.90 | 19.20 | % | 0 | 0 | 0.01 | -0.94 | 0.02 | -0.02 | 5/27/2025 2:59:05 PM EST |