Options Chain for PONY AI INC SPONSORED ADS (PONY) - $14.79 as of 8/22/2025 8:31:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 11.95 | 10.63 | 9.78 | % | 2.13 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 7.00 | 7.30 | 9.95 | 8.63 | 7.80 | % | 1.23 | 2 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 7.50 | 6.90 | 9.45 | 8.18 | 7.40 | -0.44 | -5.62% | 1.09 | 1 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 6.65 | 8.90 | 7.78 | 6.99 | -0.36 | -4.90% | 0.97 | 1 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.50 | 5.95 | 8.45 | 7.20 | 6.83 | 0.00 | 0.00% | 0.85 | 0 | 6 | 7.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 5.55 | 7.70 | 6.63 | 6.35 | 0.00 | 0.00% | 0.74 | 0 | 6 | 7.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 5.05 | 7.45 | 6.25 | % | 0.66 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 10.00 | 4.60 | 5.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0.48 | 0 | 42 | 2.34 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 4.20 | 6.05 | 5.13 | 4.85 | 0.00 | 0.00% | 0.49 | 0 | 10 | 4.74 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 3.55 | 5.95 | 4.75 | 4.28 | 0.00 | 0.00% | 0.43 | 0 | 6 | 5.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 2.95 | 5.45 | 4.20 | % | 0.37 | 0 | 0 | 5.05 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.00 | 2.50 | 2.95 | 2.73 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.83 | 0.99 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 2.28 | 2.52 | 2.40 | 1.90 | -1.25 | -39.69% | 0.19 | 6 | 35 | 1.08 | 0.97 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 1.80 | 1.98 | 1.89 | 1.90 | 0.00 | 0.00% | 0.15 | 5 | 186 | 1.09 | 0.92 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 1.28 | 1.45 | 1.37 | 2.52 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.79 | 0.85 | 0.16 | -0.02 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.96 | 1.24 | 1.10 | 1.09 | +0.26 | +31.33% | 0.08 | 110 | 195 | 0.80 | 0.74 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 0.49 | 0.79 | 0.64 | 0.77 | +0.27 | +54.00% | 0.04 | 595 | 101 | 0.70 | 0.60 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.41 | 0.54 | 0.48 | 0.51 | +0.19 | +59.38% | 0.03 | 397 | 551 | 0.70 | 0.46 | 0.29 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 0.28 | 0.37 | 0.33 | 0.35 | +0.10 | +40.00% | 0.02 | 559 | 270 | 0.74 | 0.33 | 0.26 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.16 | 0.24 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 294 | 885 | 0.74 | 0.23 | 0.21 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 0.10 | 0.17 | 0.14 | 0.16 | +0.06 | +60.00% | 0.01 | 55 | 186 | 0.77 | 0.16 | 0.16 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 444 | 0.78 | 0.11 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 12 | 346 | 0.80 | 0.07 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 1,021 | 1,895 | 0.85 | 0.05 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.07 | 0.01 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.01 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 1.14 | 0.57 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.42 | 0.21 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 27 | 5.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.81 | 0.41 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 71 | 3.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 28.50 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.73 | 0.37 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.73 | 0.37 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.38 | % | 0.01 | 1 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.56 | +0.55 | +5,500.00% | 0.01 | 1 | 27 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.74 | 0.37 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 17 | 3.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.64 | 0.32 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 31 | 3.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 1.14 | 0.57 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 44 | 3.10 | 0.00 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,243 | 2.15 | -0.01 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.29 | 0.15 | 0.03 | -0.21 | -87.50% | 0.01 | 6 | 29 | 0.98 | -0.03 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.15 | -0.08 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 13.50 | 0.07 | 0.14 | 0.11 | 0.08 | -0.16 | -66.67% | 0.01 | 5 | 244 | 0.65 | -0.15 | 0.16 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.18 | 0.30 | 0.24 | 0.20 | -0.25 | -55.56% | 0.02 | 24 | 399 | 0.65 | -0.26 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 14.50 | 0.36 | 0.43 | 0.40 | 0.35 | -0.35 | -50.00% | 0.03 | 181 | 223 | 0.65 | -0.40 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.61 | 0.71 | 0.66 | 0.59 | -0.41 | -41.00% | 0.04 | 63 | 131 | 0.66 | -0.54 | 0.29 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.50 | 0.86 | 1.09 | 0.98 | 0.96 | -0.42 | -30.44% | 0.06 | 31 | 181 | 0.66 | -0.67 | 0.26 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 1.26 | 1.49 | 1.38 | 1.32 | -0.38 | -22.36% | 0.09 | 113 | 119 | 0.69 | -0.77 | 0.21 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 16.50 | 1.77 | 1.91 | 1.84 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.76 | -0.84 | 0.16 | -0.03 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 2.11 | 2.32 | 2.22 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.53 | -0.89 | 0.12 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 1.98 | 3.45 | 2.72 | 2.50 | -0.72 | -22.36% | 0.16 | 2 | 0 | 2.05 | -0.93 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 3.20 | 3.30 | 3.25 | 2.96 | -0.73 | -19.79% | 0.18 | 2 | 145 | 1.03 | -0.95 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 18.50 | 2.91 | 5.70 | 4.31 | % | 0.23 | 0 | 0 | 3.95 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.00 | 4.05 | 6.15 | 5.10 | 4.45 | 0.00 | 0.00% | 0.27 | 0 | 10 | 4.04 | -0.99 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 19.50 | 4.45 | 6.55 | 5.50 | % | 0.28 | 0 | 0 | 4.18 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 5.00 | 7.05 | 6.03 | 5.26 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 20.50 | 5.40 | 7.60 | 6.50 | % | 0.32 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 21.00 | 5.90 | 8.10 | 7.00 | 6.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 21.50 | 6.45 | 8.60 | 7.53 | % | 0.35 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.00 | 6.95 | 9.10 | 8.03 | % | 0.36 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 7.45 | 9.60 | 8.53 | 7.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 23.00 | 8.05 | 10.10 | 9.08 | % | 0.39 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 23.50 | 8.45 | 10.60 | 9.53 | % | 0.41 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.00 | 8.90 | 11.05 | 9.98 | % | 0.42 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 24.50 | 9.40 | 11.60 | 10.50 | % | 0.43 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 10.00 | 12.10 | 11.05 | % | 0.44 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.50 | 10.45 | 12.55 | 11.50 | % | 0.45 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 26.00 | 10.95 | 13.10 | 12.03 | % | 0.46 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 26.50 | 11.55 | 13.50 | 12.53 | % | 0.47 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.00 | 11.90 | 14.10 | 13.00 | % | 0.48 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.50 | 12.40 | 14.60 | 13.50 | % | 0.49 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 28.00 | 12.90 | 15.10 | 14.00 | % | 0.50 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 28.50 | 13.40 | 15.60 | 14.50 | % | 0.51 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 13.95 | 16.05 | 15.00 | % | 0.52 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |