Options Chain for PONY AI INC SPONSORED ADS (PONY) - $19.26 as of 5/30/2025 9:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.90 | 14.70 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.50 | 11.50 | 13.30 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 9.00 | 9.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 11.50 | 7.50 | 8.50 | % | 0 | 0 | 2.72 | 0.97 | 0.03 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 12.00 | 6.90 | 7.80 | % | 0 | 0 | 2.04 | 0.95 | 0.03 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 12.50 | 6.50 | 7.30 | 8.00 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.92 | 0.04 | -0.01 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 6.10 | 6.80 | % | 0 | 0 | 1.79 | 0.89 | 0.04 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 13.50 | 5.70 | 6.40 | % | 0 | 0 | 1.76 | 0.86 | 0.04 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 5.40 | 6.00 | % | 0 | 0 | 1.51 | 0.83 | 0.04 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 14.50 | 5.00 | 5.60 | % | 0 | 0 | 1.49 | 0.81 | 0.04 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 15.00 | 4.70 | 5.30 | 4.65 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.78 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 15.50 | 4.30 | 5.00 | 4.62 | +0.82 | +21.58% | 2 | 25 | 1.51 | 0.75 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 4.00 | 4.60 | % | 0 | 0 | 1.48 | 0.72 | 0.05 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 16.50 | 3.70 | 4.40 | % | 0 | 0 | 1.50 | 0.69 | 0.05 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 17.00 | 3.50 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 14 | 1.51 | 0.66 | 0.05 | -0.04 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 3.20 | 3.90 | 3.20 | +0.74 | +30.09% | 11 | 16 | 1.51 | 0.63 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 3.00 | 3.60 | 2.77 | +0.47 | +20.44% | 49 | 108 | 1.51 | 0.60 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.50 | 2.80 | 3.40 | 3.12 | +0.88 | +39.29% | 30 | 39 | 1.52 | 0.58 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 2.60 | 3.20 | 2.97 | +0.96 | +47.77% | 1 | 12 | 1.52 | 0.55 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.50 | 2.40 | 2.95 | 2.60 | +0.73 | +39.04% | 66 | 20 | 1.51 | 0.52 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 2.25 | 2.80 | 2.53 | +0.78 | +44.58% | 131 | 145 | 1.52 | 0.50 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.50 | 2.00 | 2.65 | 3.20 | 0.00 | 0.00% | 0 | 18 | 1.51 | 0.47 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 21.00 | 1.85 | 2.45 | 2.00 | +0.40 | +25.00% | 1 | 7 | 1.50 | 0.45 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 21.50 | 1.75 | 2.35 | 1.89 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.43 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 1.60 | 2.20 | 1.42 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.41 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 1.50 | 2.10 | % | 0 | 0 | 1.54 | 0.39 | 0.05 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 1.35 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.37 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 1.15 | 1.75 | % | 0 | 0 | 1.53 | 0.33 | 0.05 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 1.00 | 1.55 | 1.25 | +0.15 | +13.64% | 11 | 160 | 1.54 | 0.30 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 0.85 | 1.40 | 2.12 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.27 | 0.04 | -0.04 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 0.70 | 1.25 | 1.86 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.24 | 0.04 | -0.04 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 0.60 | 1.15 | 0.99 | % | 1 | 0 | 1.56 | 0.22 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 29.00 | 0.55 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.20 | 0.03 | -0.04 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.45 | 1.10 | 0.70 | +0.18 | +34.62% | 1 | 11 | 1.56 | 0.18 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 31.00 | 0.40 | 0.90 | % | 0 | 0 | 1.60 | 0.16 | 0.03 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 0.35 | 0.85 | % | 0 | 0 | 1.63 | 0.14 | 0.03 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 0.30 | 0.80 | % | 0 | 0 | 1.64 | 0.13 | 0.03 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 0.25 | 0.75 | % | 0 | 0 | 1.64 | 0.12 | 0.02 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.20 | 0.70 | % | 0 | 0 | 1.65 | 0.11 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 36.00 | 0.15 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.09 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 37.00 | 0.15 | 0.65 | % | 0 | 0 | 1.68 | 0.09 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 38.00 | 0.10 | 0.55 | % | 0 | 0 | 1.64 | 0.08 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 39.00 | 0.05 | 0.50 | % | 0 | 0 | 1.59 | 0.07 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.05 | 0.50 | % | 0 | 0 | 1.63 | 0.06 | 0.01 | -0.02 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.45 | +0.20 | +80.00% | 2 | 102 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 11.50 | 0.15 | 0.65 | 0.29 | -0.29 | -50.00% | 5 | 66 | 1.63 | -0.03 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 0.25 | 0.80 | 0.52 | -0.23 | -30.67% | 1 | 1 | 1.55 | -0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.35 | 0.80 | 0.55 | -0.69 | -55.65% | 3 | 16 | 1.47 | -0.08 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 0.45 | 1.05 | 1.08 | 0.00 | 0.00% | 0 | 12 | 1.52 | -0.11 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 13.50 | 0.55 | 1.05 | 0.80 | -0.54 | -40.30% | 3 | 25 | 1.44 | -0.14 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 14.00 | 0.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 12 | 1.51 | -0.17 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 14.50 | 0.90 | 1.50 | 1.35 | % | 4 | 0 | 1.52 | -0.19 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 15.00 | 1.05 | 1.60 | 1.20 | -0.85 | -41.47% | 184 | 1,151 | 1.47 | -0.22 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 15.50 | 1.25 | 1.80 | 1.70 | -0.52 | -23.43% | 10 | 31 | 1.47 | -0.25 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 1.45 | 2.00 | 1.85 | -0.13 | -6.57% | 1 | 12 | 1.46 | -0.28 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.50 | 1.70 | 2.20 | 2.15 | -0.56 | -20.67% | 7 | 30 | 1.46 | -0.31 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 1.95 | 2.55 | 3.10 | 0.00 | 0.00% | 0 | 11 | 1.49 | -0.34 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 2.20 | 2.85 | 2.52 | -0.70 | -21.74% | 3 | 14 | 1.50 | -0.37 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 2.40 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 43 | 1.44 | -0.40 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 18.50 | 2.70 | 3.40 | 3.37 | % | 1 | 0 | 1.48 | -0.42 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 19.00 | 3.10 | 3.70 | 3.35 | -0.23 | -6.43% | 13 | 1 | 1.50 | -0.45 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.50 | 3.40 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 16 | 1.49 | -0.48 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 3.60 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 20 | 1.46 | -0.50 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 20.50 | 4.00 | 4.70 | % | 0 | 0 | 1.49 | -0.53 | 0.05 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 4.30 | 5.00 | % | 0 | 0 | 1.47 | -0.55 | 0.05 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 21.50 | 4.70 | 5.40 | % | 0 | 0 | 1.49 | -0.57 | 0.05 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 22.00 | 5.10 | 5.80 | % | 0 | 0 | 1.51 | -0.59 | 0.05 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 5.40 | 6.20 | % | 0 | 0 | 1.49 | -0.61 | 0.05 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 5.80 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 10 | 1.53 | -0.63 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 6.70 | 7.40 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.67 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 7.50 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.70 | 0.04 | -0.04 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 8.30 | 9.00 | % | 0 | 0 | 1.51 | -0.73 | 0.04 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 27.00 | 9.20 | 9.90 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.76 | 0.04 | -0.04 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 10.10 | 10.80 | % | 0 | 0 | 1.55 | -0.78 | 0.04 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 29.00 | 11.00 | 11.70 | % | 0 | 0 | 1.55 | -0.80 | 0.03 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 11.80 | 12.60 | 12.80 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.82 | 0.03 | -0.03 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 31.00 | 12.80 | 13.50 | % | 0 | 0 | 1.46 | -0.84 | 0.03 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 13.60 | 14.60 | % | 0 | 0 | 1.49 | -0.86 | 0.03 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 33.00 | 14.60 | 16.30 | % | 0 | 0 | 1.73 | -0.87 | 0.03 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 34.00 | 15.60 | 17.30 | % | 0 | 0 | 1.79 | -0.88 | 0.02 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 16.40 | 18.30 | % | 0 | 0 | 0.00 | -0.89 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 36.00 | 17.50 | 19.70 | % | 0 | 0 | 1.79 | -0.91 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 37.00 | 18.30 | 19.40 | 19.30 | 0.00 | 0.00% | 0 | 2 | 2.16 | -0.91 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 38.00 | 19.30 | 21.00 | % | 0 | 0 | 2.60 | -0.92 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 39.00 | 20.30 | 21.40 | % | 0 | 0 | 2.26 | -0.93 | 0.02 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 21.30 | 22.80 | % | 0 | 0 | 2.58 | -0.94 | 0.01 | -0.02 | 5/30/2025 4:00:01 PM EST |