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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.80 | 11.00 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 11.50 | 8.30 | 9.70 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 12.00 | 7.80 | 9.20 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 12.50 | 7.50 | 8.20 | 5.20 | 0.00 | 0.00% | 0 | 0 | 3.43 | 1.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 6.80 | 7.60 | 7.10 | +2.00 | +39.22% | 3 | 4 | 2.60 | 1.00 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 13.50 | 6.30 | 7.20 | 6.50 | -0.10 | -1.52% | 2 | 4 | 2.75 | 0.98 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 5.90 | 6.80 | 5.90 | +1.70 | +40.48% | 3 | 2 | 2.43 | 0.95 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.50 | 5.50 | 6.10 | % | 0 | 0 | 2.40 | 0.92 | 0.05 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 15.00 | 5.30 | 5.60 | 5.05 | +0.25 | +5.21% | 14 | 19 | 1.84 | 0.89 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.50 | 4.90 | 5.10 | 5.00 | +1.70 | +51.52% | 1 | 2 | 1.87 | 0.86 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 4.40 | 4.80 | 2.93 | 0.00 | 0.00% | 0 | 33 | 1.79 | 0.83 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 16.50 | 4.10 | 4.40 | 3.60 | +1.25 | +53.20% | 5 | 62 | 1.83 | 0.80 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 3.80 | 4.10 | 3.87 | +1.47 | +61.25% | 57 | 116 | 1.83 | 0.76 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.50 | 3.50 | 3.70 | 3.90 | +1.65 | +73.34% | 22 | 53 | 1.81 | 0.73 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 3.20 | 3.40 | 3.20 | +1.10 | +52.39% | 14 | 53 | 1.82 | 0.69 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.50 | 2.95 | 3.20 | 3.10 | +1.40 | +82.36% | 41 | 26 | 1.85 | 0.66 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 2.65 | 2.90 | 2.70 | +1.20 | +80.00% | 43 | 109 | 1.81 | 0.62 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.50 | 2.35 | 2.65 | 2.55 | +0.65 | +34.22% | 51 | 40 | 1.79 | 0.59 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 2.05 | 2.65 | 2.35 | +0.99 | +72.80% | 585 | 143 | 1.85 | 0.55 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.50 | 1.90 | 2.35 | 2.13 | +0.13 | +6.50% | 51 | 8 | 1.84 | 0.52 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 1.75 | 2.05 | 1.97 | +0.97 | +97.00% | 22 | 24 | 1.88 | 0.49 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.50 | 1.70 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 15 | 1.88 | 0.46 | 0.06 | -0.10 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 1.40 | 1.75 | 1.65 | +0.66 | +66.67% | 120 | 19 | 1.90 | 0.43 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 22.50 | 1.25 | 1.60 | 1.60 | +0.70 | +77.78% | 6 | 67 | 1.92 | 0.41 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 1.30 | 1.50 | 1.42 | % | 12 | 0 | 1.87 | 0.38 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 24.00 | 1.00 | 1.25 | 1.25 | +0.50 | +66.67% | 28 | 37 | 1.89 | 0.33 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.90 | 1.00 | 0.97 | +0.46 | +90.20% | 4,323 | 175 | 1.96 | 0.29 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 0.75 | 0.90 | 0.90 | +0.43 | +91.49% | 81 | 53 | 1.92 | 0.26 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 0.60 | 0.95 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.22 | 0.04 | -0.08 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 0.40 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 40 | 2.00 | 0.20 | 0.04 | -0.08 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 0.45 | 0.60 | 0.55 | +0.25 | +83.34% | 10 | 11 | 2.03 | 0.17 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.35 | 0.50 | 0.45 | % | 11 | 0 | 2.05 | 0.15 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 31.00 | 0.30 | 0.45 | % | 0 | 0 | 2.09 | 0.13 | 0.03 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 32.00 | 0.10 | 0.50 | % | 0 | 0 | 2.06 | 0.11 | 0.03 | -0.05 | 5/27/2025 1:59:06 PM EST | |||
| 33.00 | 0.05 | 0.50 | % | 0 | 0 | 1.96 | 0.10 | 0.02 | -0.05 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.08 | 0.02 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 2.61 | 0.07 | 0.02 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 36.00 | 0.00 | 0.30 | % | 0 | 0 | 2.45 | 0.06 | 0.02 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 37.00 | 0.00 | 0.45 | % | 0 | 0 | 2.43 | 0.05 | 0.01 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 38.00 | 0.05 | 0.25 | 0.05 | -0.06 | -54.55% | 11 | 14 | 2.14 | 0.05 | 0.01 | -0.03 | 5/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 112 | 2.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 11.50 | 0.00 | 0.20 | 0.15 | -0.25 | -62.50% | 33 | 128 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | -0.29 | -65.91% | 12 | 151 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 12.50 | 0.00 | 0.55 | 0.11 | -0.45 | -80.36% | 11 | 134 | 1.95 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 13.00 | 0.15 | 0.30 | 0.25 | -0.50 | -66.67% | 26 | 55 | 1.80 | 0.00 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 13.50 | 0.20 | 0.35 | 0.40 | -0.52 | -56.53% | 4 | 46 | 1.76 | -0.02 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | -0.79 | -69.30% | 28 | 56 | 2.10 | -0.05 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 14.50 | 0.35 | 0.55 | 0.55 | -0.60 | -52.18% | 5 | 9 | 1.90 | -0.08 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 0.50 | 0.65 | 0.45 | -1.15 | -71.88% | 226 | 1,322 | 1.80 | -0.11 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 15.50 | 0.60 | 0.90 | 0.73 | -0.97 | -57.06% | 14 | 11 | 1.89 | -0.14 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.00 | 0.75 | 1.05 | 0.95 | -1.05 | -52.50% | 39 | 72 | 1.78 | -0.17 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 16.50 | 0.90 | 1.10 | 0.95 | -0.91 | -48.93% | 246 | 45 | 1.82 | -0.20 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.00 | 1.10 | 1.25 | 1.10 | -1.35 | -55.11% | 286 | 156 | 1.82 | -0.24 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.50 | 1.30 | 1.45 | 1.43 | -1.57 | -52.34% | 48 | 126 | 1.86 | -0.27 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.00 | 1.50 | 1.70 | 1.50 | -1.20 | -44.45% | 96 | 49 | 1.83 | -0.31 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 18.50 | 1.75 | 1.95 | 1.93 | -1.37 | -41.52% | 14 | 102 | 1.93 | -0.34 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.00 | 1.95 | 2.25 | 2.00 | -1.90 | -48.72% | 162 | 50 | 1.89 | -0.38 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 19.50 | 1.95 | 2.50 | 2.30 | -1.40 | -37.84% | 32 | 65 | 1.92 | -0.41 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 2.60 | 2.85 | 2.80 | -1.80 | -39.13% | 76 | 18 | 1.88 | -0.45 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.50 | 2.75 | 3.30 | % | 0 | 0 | 1.90 | -0.48 | 0.07 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 21.00 | 3.00 | 3.60 | 3.00 | -2.00 | -40.00% | 13 | 4 | 1.89 | -0.51 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 21.50 | 3.60 | 4.00 | 3.50 | % | 5 | 0 | 1.95 | -0.54 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:06 PM EST | |
| 22.00 | 3.80 | 4.30 | % | 0 | 0 | 1.93 | -0.57 | 0.06 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 22.50 | 4.30 | 4.70 | % | 0 | 0 | 1.97 | -0.59 | 0.06 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 23.00 | 4.60 | 5.10 | % | 0 | 0 | 2.00 | -0.62 | 0.06 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 24.00 | 5.40 | 5.90 | % | 0 | 0 | 1.99 | -0.67 | 0.05 | -0.10 | 5/27/2025 1:59:06 PM EST | |||
| 25.00 | 6.20 | 6.70 | % | 0 | 0 | 2.00 | -0.71 | 0.05 | -0.09 | 5/27/2025 1:59:06 PM EST | |||
| 26.00 | 7.00 | 7.50 | % | 0 | 0 | 1.98 | -0.74 | 0.05 | -0.09 | 5/27/2025 1:59:06 PM EST | |||
| 27.00 | 7.70 | 8.50 | % | 0 | 0 | 1.95 | -0.78 | 0.04 | -0.08 | 5/27/2025 1:59:06 PM EST | |||
| 28.00 | 8.80 | 9.30 | % | 0 | 0 | 2.01 | -0.80 | 0.04 | -0.08 | 5/27/2025 1:59:06 PM EST | |||
| 29.00 | 9.70 | 10.40 | % | 0 | 0 | 1.86 | -0.83 | 0.03 | -0.07 | 5/27/2025 1:59:06 PM EST | |||
| 30.00 | 10.60 | 11.40 | % | 0 | 0 | 1.96 | -0.85 | 0.03 | -0.07 | 5/27/2025 1:59:06 PM EST | |||
| 31.00 | 11.20 | 12.40 | % | 0 | 0 | 2.57 | -0.87 | 0.03 | -0.06 | 5/27/2025 1:59:06 PM EST | |||
| 32.00 | 11.80 | 13.30 | % | 0 | 0 | 2.68 | -0.89 | 0.03 | -0.05 | 5/27/2025 1:59:06 PM EST | |||
| 33.00 | 12.80 | 14.30 | % | 0 | 0 | 2.78 | -0.90 | 0.02 | -0.05 | 5/27/2025 1:59:06 PM EST | |||
| 34.00 | 13.90 | 15.20 | % | 0 | 0 | 2.99 | -0.92 | 0.02 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 35.00 | 14.80 | 16.30 | % | 0 | 0 | 2.97 | -0.93 | 0.02 | -0.04 | 5/27/2025 1:59:06 PM EST | |||
| 36.00 | 16.30 | 17.30 | % | 0 | 0 | 3.06 | -0.94 | 0.02 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 37.00 | 16.90 | 18.30 | % | 0 | 0 | 3.15 | -0.95 | 0.01 | -0.03 | 5/27/2025 1:59:06 PM EST | |||
| 38.00 | 18.30 | 19.40 | % | 0 | 0 | 3.47 | -0.95 | 0.01 | -0.03 | 5/27/2025 1:59:06 PM EST |