Options Chain for PONY AI INC SPONSORED ADS (PONY) - $13.04 as of 8/1/2025 8:43:04 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 | 10.20 | 11.60 | 10.90 | % | 4.36 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 5.00 | 7.65 | 9.20 | 8.43 | % | 1.69 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 7.50 | 5.40 | 6.15 | 5.78 | 7.27 | 0.00 | 0.00% | 0.77 | 0 | 26 | 1.19 | 0.98 | 0.01 | 0.00 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 10.00 | 2.94 | 3.80 | 3.37 | 3.71 | 0.00 | 0.00% | 0.34 | 0 | 147 | 1.47 | 0.85 | 0.06 | -0.01 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 12.50 | 1.87 | 2.22 | 2.05 | 1.95 | -0.43 | -18.07% | 0.16 | 26 | 357 | 0.92 | 0.62 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.04 | -0.26 | -20.00% | 0.07 | 233 | 3,850 | 0.91 | 0.41 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 17.50 | 0.60 | 0.78 | 0.69 | 0.66 | -0.09 | -12.00% | 0.04 | 127 | 3,761 | 1.01 | 0.27 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 20.00 | 0.34 | 0.42 | 0.38 | 0.36 | -0.15 | -29.42% | 0.02 | 54 | 620 | 1.01 | 0.17 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.34 | 0.17 | 0.33 | -0.01 | -2.95% | 0.01 | 20 | 103 | 1.17 | 0.10 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 833 | 1.25 | 0.06 | 0.02 | -0.01 | 7/30/2025 | 8/1/2025 4:00:00 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.37 | 0.69 | % | 0.09 | 0 | 0 | 2.26 | -0.02 | 0.01 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 10.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.09 | +31.04% | 0.03 | 10 | 715 | 0.83 | -0.15 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 12.50 | 1.29 | 1.41 | 1.35 | 1.25 | +0.05 | +4.17% | 0.11 | 23 | 678 | 0.88 | -0.38 | 0.09 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 15.00 | 2.89 | 3.05 | 2.97 | 2.61 | 0.00 | 0.00% | 0.20 | 0 | 237 | 0.93 | -0.59 | 0.09 | -0.02 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 17.50 | 4.95 | 5.10 | 5.03 | 4.90 | 0.00 | 0.00% | 0.29 | 0 | 2,776 | 1.00 | -0.73 | 0.07 | -0.02 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 20.00 | 6.95 | 7.35 | 7.15 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 43 | 0.95 | -0.83 | 0.05 | -0.01 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 22.50 | 9.20 | 11.60 | 10.40 | % | 0.46 | 0 | 0 | 2.33 | -0.90 | 0.04 | -0.01 | 8/1/2025 4:00:00 PM EST | |||
| 25.00 | 11.60 | 14.05 | 12.83 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 8 | 2.24 | -0.94 | 0.02 | -0.01 | 7/22/2025 | 8/1/2025 4:00:00 PM EST |