Options Chain for PONY AI INC SPONSORED ADS (PONY) - $12.77 as of 7/11/2025 8:49:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 10.85 | 10.38 | 10.15 | 0.00 | 0.00% | 4.15 | 0 | 24 | 4.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 5.00 | 7.45 | 8.45 | 7.95 | 8.00 | 0.00 | 0.00% | 1.59 | 0 | 21 | 2.99 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 7.50 | 5.15 | 5.65 | 5.40 | 5.05 | 0.00 | 0.00% | 0.72 | 0 | 150 | 1.50 | 0.97 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 10.00 | 2.91 | 3.55 | 3.23 | 3.35 | 0.00 | 0.00% | 0.32 | 1 | 563 | 0.94 | 0.84 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 12.50 | 1.70 | 1.79 | 1.75 | 1.80 | -0.15 | -7.70% | 0.14 | 247 | 5,004 | 0.99 | 0.60 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 0.84 | 0.94 | 0.89 | 0.95 | -0.14 | -12.85% | 0.06 | 99 | 2,363 | 1.02 | 0.38 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 0.39 | 0.55 | 0.47 | 0.47 | -0.07 | -12.97% | 0.03 | 44 | 1,982 | 1.07 | 0.22 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.08 | -25.00% | 0.01 | 113 | 3,051 | 1.08 | 0.13 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.13 | -0.08 | -38.10% | 0.00 | 1 | 2,279 | 1.27 | 0.07 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.06 | +66.67% | 0.01 | 1 | 291 | 1.58 | 0.04 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.73 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,141 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.12 | +0.02 | +20.00% | 0.03 | 1 | 971 | 1.39 | -0.03 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 10.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.05 | -11.12% | 0.04 | 21 | 2,199 | 0.99 | -0.16 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 12.50 | 1.36 | 1.46 | 1.41 | 1.36 | -0.13 | -8.73% | 0.11 | 22 | 1,403 | 1.03 | -0.40 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 2.80 | 3.25 | 3.03 | 2.95 | -0.26 | -8.10% | 0.20 | 21 | 3,437 | 1.04 | -0.62 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 4.80 | 5.55 | 5.18 | 5.15 | 0.00 | 0.00% | 0.30 | 0 | 149 | 1.12 | -0.78 | 0.07 | -0.02 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 7.05 | 7.75 | 7.40 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 700 | 1.40 | -0.87 | 0.05 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 9.40 | 10.30 | 9.85 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 54 | 1.63 | -0.93 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 25.00 | 11.90 | 12.80 | 12.35 | 12.05 | 0.00 | 0.00% | 0.49 | 0 | 29 | 2.01 | -0.96 | 0.02 | -0.01 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 30.00 | 16.85 | 17.80 | 17.33 | 17.06 | 0.00 | 0.00% | 0.58 | 0 | 52 | 2.34 | -0.99 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 4:00:02 PM EST |
| 35.00 | 21.85 | 22.80 | 22.33 | 22.09 | 0.00 | 0.00% | 0.64 | 0 | 69 | 2.41 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:02 PM EST |
| 40.00 | 26.70 | 28.45 | 27.58 | 27.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |