Options Chain for PONY AI INC SPONSORED ADS (PONY) - $17.41 as of 5/27/2025 3:28:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.10 | 18.90 | 15.24 | 0.00 | 0.00% | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 5.00 | 15.40 | 16.40 | 12.74 | 0.00 | 0.00% | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 7.50 | 13.10 | 13.60 | 10.25 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 10.00 | 10.70 | 11.30 | 10.44 | -0.46 | -4.22% | 2 | 2 | 1.92 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 8.40 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.87 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 6.50 | 7.10 | 6.20 | +1.80 | +40.91% | 40 | 80 | 1.40 | 0.77 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 5.10 | 5.50 | 4.85 | +1.55 | +46.97% | 19 | 311 | 1.42 | 0.66 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 4.00 | 4.50 | 3.84 | +1.24 | +47.70% | 142 | 282 | 1.45 | 0.57 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 3.10 | 3.50 | 3.27 | +1.19 | +57.22% | 87 | 112 | 1.46 | 0.48 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 2.55 | 2.90 | 2.55 | +0.85 | +50.00% | 89 | 33 | 1.47 | 0.41 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 1.50 | 2.00 | 1.60 | +0.65 | +68.43% | 36 | 16 | 1.51 | 0.29 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 1.05 | 1.15 | 1.10 | +0.45 | +69.24% | 111 | 344 | 1.48 | 0.21 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11 | 4.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 6 | 23 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 10.00 | 0.35 | 0.55 | 0.44 | -0.36 | -45.00% | 4 | 144 | 1.47 | -0.02 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 1.00 | 1.10 | 1.01 | -0.67 | -39.89% | 145 | 69 | 1.47 | -0.13 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 1.85 | 2.00 | 2.05 | -0.75 | -26.79% | 48 | 99 | 1.46 | -0.23 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 3.00 | 3.40 | 3.25 | -1.40 | -30.11% | 46 | 95 | 1.47 | -0.34 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 4.30 | 4.80 | 4.70 | -1.60 | -25.40% | 14 | 52 | 1.46 | -0.43 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 5.80 | 6.70 | 6.50 | -1.50 | -18.75% | 10 | 80 | 1.50 | -0.52 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 7.70 | 8.50 | 9.03 | 0.00 | 0.00% | 0 | 16 | 1.51 | -0.59 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 11.70 | 12.50 | 13.50 | -0.70 | -4.93% | 1 | 36 | 1.51 | -0.71 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 16.10 | 16.90 | 17.50 | +0.70 | +4.17% | 3 | 345 | 1.53 | -0.79 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |