Options Chain for PONY AI INC SPONSORED ADS (PONY) - $20.71 as of 9/19/2025 9:28:48 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 | 13.80 | 16.95 | 15.38 | % | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 7.00 | 11.80 | 15.05 | 13.43 | % | 1.92 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 8.00 | 11.85 | 13.30 | 12.58 | % | 1.57 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 8.50 | 11.30 | 12.65 | 11.98 | % | 1.41 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 9.00 | 10.95 | 12.30 | 11.63 | % | 1.29 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 9.50 | 10.35 | 11.75 | 11.05 | % | 1.16 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 10.00 | 9.90 | 11.25 | 10.58 | % | 1.06 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 10.50 | 9.80 | 10.80 | 10.30 | 6.48 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 11.00 | 8.85 | 10.30 | 9.58 | % | 0.87 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 11.50 | 8.40 | 9.80 | 9.10 | % | 0.79 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 12.00 | 8.05 | 9.30 | 8.68 | 4.60 | 0.00 | 0.00% | 0.72 | 0 | 5 | 3.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:59 PM EST |
| 12.50 | 7.80 | 8.35 | 8.08 | 7.05 | +4.51 | +177.56% | 0.65 | 2 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 13.00 | 7.55 | 7.80 | 7.68 | 4.70 | +0.75 | +18.99% | 0.59 | 3 | 33 | 2.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 13.50 | 7.05 | 7.30 | 7.18 | 2.52 | 0.00 | 0.00% | 0.53 | 0 | 24 | 2.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:59 PM EST |
| 14.00 | 6.65 | 6.85 | 6.75 | 6.00 | +2.49 | +70.94% | 0.48 | 38 | 84 | 1.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 14.50 | 6.10 | 6.35 | 6.23 | 2.87 | 0.00 | 0.00% | 0.43 | 0 | 90 | 1.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 15.00 | 5.65 | 5.85 | 5.75 | 5.60 | +3.12 | +125.81% | 0.38 | 29 | 267 | 1.48 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 15.50 | 5.15 | 5.60 | 5.38 | 4.59 | +2.41 | +110.55% | 0.35 | 30 | 210 | 1.35 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 16.00 | 4.70 | 4.85 | 4.78 | 4.98 | +3.31 | +198.21% | 0.30 | 92 | 229 | 1.37 | 0.98 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 16.50 | 4.20 | 4.65 | 4.43 | 4.13 | +2.64 | +177.19% | 0.27 | 428 | 1,944 | 1.24 | 0.96 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 17.00 | 3.70 | 3.95 | 3.83 | 3.80 | +2.75 | +261.91% | 0.23 | 279 | 412 | 1.22 | 0.94 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 17.50 | 3.25 | 3.95 | 3.60 | 3.29 | +2.41 | +273.87% | 0.21 | 399 | 1,753 | 0.92 | 0.91 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 18.00 | 2.70 | 2.97 | 2.84 | 3.05 | +2.37 | +348.53% | 0.16 | 428 | 1,633 | 1.05 | 0.87 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 18.50 | 2.27 | 2.92 | 2.60 | 2.69 | +2.09 | +348.34% | 0.14 | 154 | 80 | 1.01 | 0.82 | 0.09 | -0.05 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 19.00 | 1.89 | 2.18 | 2.04 | 2.20 | +1.82 | +478.95% | 0.11 | 901 | 136 | 0.94 | 0.76 | 0.11 | -0.07 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 19.50 | 1.63 | 2.62 | 2.13 | 1.93 | +1.74 | +915.79% | 0.11 | 667 | 19 | 1.28 | 0.69 | 0.12 | -0.07 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 20.00 | 1.30 | 1.57 | 1.44 | 1.50 | +1.23 | +455.56% | 0.07 | 1,917 | 468 | 1.00 | 0.63 | 0.13 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 21.00 | 1.05 | 1.11 | 1.08 | 1.05 | +0.86 | +452.64% | 0.05 | 677 | 4 | 1.05 | 0.50 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 22.00 | 0.72 | 0.77 | 0.75 | 0.73 | +0.61 | +508.34% | 0.03 | 961 | 46 | 1.09 | 0.38 | 0.12 | -0.09 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 23.00 | 0.49 | 0.63 | 0.56 | 0.48 | +0.27 | +128.58% | 0.02 | 425 | 1 | 1.17 | 0.28 | 0.10 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.39 | +0.05 | +14.71% | 0.02 | 868 | 2 | 1.19 | 0.21 | 0.08 | -0.07 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 25.00 | 0.22 | 0.30 | 0.26 | 0.26 | +0.13 | +100.00% | 0.01 | 283 | 5 | 1.22 | 0.15 | 0.07 | -0.06 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.19 | -0.04 | -17.40% | 0.00 | 70 | 1 | 1.32 | 0.10 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.10 | -47.62% | 0.00 | 1 | 2 | 1.27 | 0.07 | 0.04 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.01 | 4 | 4 | 1.42 | 0.05 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.43 | 0.03 | 0.02 | -0.02 | 9/19/2025 3:59:59 PM EST | |||
| 30.00 | 0.01 | 0.33 | 0.17 | 0.07 | % | 0.01 | 4 | 0 | 2.08 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 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 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.54 | 0.27 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.76 | 0.38 | % | 0.04 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.91 | 0.46 | % | 0.05 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.03 | 0.52 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.37 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 21 | 5.53 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 11 | 5.24 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 46 | 4.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.03 | 0.52 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 127 | 4.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 127 | 4.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 459 | 3.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.35 | +0.31 | +775.00% | 0.01 | 8 | 130 | 2.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.03 | -0.02 | -40.00% | 0.01 | 25 | 193 | 2.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 15.00 | 0.02 | 0.27 | 0.15 | 0.03 | -0.02 | -40.00% | 0.01 | 351 | 203 | 1.27 | -0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 15.50 | 0.02 | 0.29 | 0.16 | 0.20 | +0.08 | +66.67% | 0.01 | 223 | 227 | 2.36 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 16.00 | 0.04 | 0.30 | 0.17 | 0.06 | -0.18 | -75.00% | 0.01 | 96 | 140 | 1.68 | -0.02 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.28 | 0.14 | 0.10 | -0.30 | -75.00% | 0.01 | 14 | 97 | 1.53 | -0.04 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 17.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.55 | -87.31% | 0.00 | 615 | 55 | 1.16 | -0.06 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 17.50 | 0.12 | 0.16 | 0.14 | 0.12 | -0.72 | -85.72% | 0.01 | 316 | 138 | 1.00 | -0.09 | 0.06 | -0.03 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 18.00 | 0.18 | 0.23 | 0.21 | 0.25 | % | 0.01 | 159 | 0 | 0.98 | -0.13 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 18.50 | 0.27 | 0.32 | 0.30 | 0.29 | -1.21 | -80.67% | 0.02 | 59 | 29 | 0.97 | -0.18 | 0.09 | -0.05 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 19.00 | 0.40 | 0.44 | 0.42 | 0.45 | -1.48 | -76.69% | 0.02 | 940 | 30 | 0.98 | -0.24 | 0.11 | -0.07 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 19.50 | 0.56 | 0.64 | 0.60 | 0.75 | % | 0.03 | 85 | 0 | 1.00 | -0.31 | 0.12 | -0.07 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 20.00 | 0.77 | 0.84 | 0.81 | 0.83 | -2.47 | -74.85% | 0.04 | 511 | 0 | 1.01 | -0.37 | 0.13 | -0.08 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 21.00 | 1.22 | 1.39 | 1.31 | 1.33 | % | 0.06 | 52 | 0 | 1.01 | -0.50 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 22.00 | 1.98 | 2.49 | 2.24 | 1.89 | % | 0.10 | 248 | 0 | 1.29 | -0.62 | 0.12 | -0.09 | 9/19/2025 | 9/19/2025 3:59:59 PM EST | |
| 23.00 | 2.72 | 3.20 | 2.96 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.29 | -0.72 | 0.10 | -0.08 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 24.00 | 3.55 | 3.85 | 3.70 | 3.47 | -3.93 | -53.11% | 0.15 | 21 | 2 | 1.26 | -0.79 | 0.08 | -0.07 | 9/19/2025 | 9/19/2025 3:59:59 PM EST |
| 25.00 | 4.50 | 5.80 | 5.15 | 7.62 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.13 | -0.85 | 0.07 | -0.06 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 26.00 | 5.15 | 5.80 | 5.48 | 9.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.61 | -0.90 | 0.05 | -0.04 | 9/16/2025 | 9/19/2025 3:59:59 PM EST |
| 27.00 | 5.85 | 6.75 | 6.30 | 10.05 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.85 | -0.93 | 0.04 | -0.03 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 28.00 | 6.80 | 7.75 | 7.28 | 10.84 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.70 | -0.95 | 0.03 | -0.02 | 9/18/2025 | 9/19/2025 3:59:59 PM EST |
| 29.00 | 7.90 | 8.75 | 8.33 | % | 0.29 | 0 | 0 | 2.15 | -0.97 | 0.02 | -0.02 | 9/19/2025 3:59:59 PM EST | |||
| 30.00 | 8.80 | 9.70 | 9.25 | % | 0.31 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 9/19/2025 3:59:59 PM EST |