Options Chain for POLESTAR AUTOMOTIVE HLDG UK PL SPONSORED ADS (PSNY) - $17.90 as of 4/30/2026 1:01:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.30 | 19.00 | 17.15 | 16.98 | +0.28 | +1.68% | 17.15 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 2.00 | 14.30 | 18.00 | 16.15 | 15.95 | 0.00 | 0.00% | 8.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:58 PM EST |
| 3.00 | 13.30 | 17.00 | 15.15 | % | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 4.00 | 12.30 | 16.00 | 14.15 | % | 3.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 5.00 | 11.30 | 15.00 | 13.15 | % | 2.63 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 6.00 | 10.30 | 14.00 | 12.15 | % | 2.02 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 7.00 | 9.30 | 13.00 | 11.15 | % | 1.59 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 8.00 | 8.30 | 12.00 | 10.15 | % | 1.27 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 9.00 | 7.30 | 11.00 | 9.15 | % | 1.02 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 10.00 | 6.30 | 10.00 | 8.15 | % | 0.82 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 11.00 | 5.30 | 9.00 | 7.15 | % | 0.65 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 12.00 | 4.30 | 8.00 | 6.15 | % | 0.51 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 13.00 | 3.30 | 7.00 | 5.15 | % | 0.40 | 0 | 0 | 3.47 | 0.93 | 0.05 | -0.01 | 4/30/2026 2:58:58 PM EST | |||
| 14.00 | 2.40 | 6.40 | 4.40 | % | 0.31 | 0 | 0 | 3.40 | 0.87 | 0.06 | -0.02 | 4/30/2026 2:58:58 PM EST | |||
| 15.00 | 1.50 | 5.30 | 3.40 | % | 0.23 | 0 | 0 | 2.89 | 0.81 | 0.08 | -0.02 | 4/30/2026 2:58:58 PM EST | |||
| 16.00 | 0.60 | 4.60 | 2.60 | % | 0.16 | 0 | 0 | 2.73 | 0.73 | 0.09 | -0.03 | 4/30/2026 2:58:58 PM EST | |||
| 17.00 | 0.10 | 4.30 | 2.20 | % | 0.13 | 0 | 0 | 2.84 | 0.63 | 0.09 | -0.04 | 4/30/2026 2:58:58 PM EST | |||
| 18.00 | 0.20 | 2.75 | 1.48 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.02 | 0.53 | 0.10 | -0.04 | 4/23/2026 | 4/30/2026 2:58:58 PM EST |
| 19.00 | 0.85 | 1.70 | 1.28 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.23 | 0.44 | 0.09 | -0.04 | 4/20/2026 | 4/30/2026 2:58:58 PM EST |
| 20.00 | 0.15 | 1.50 | 0.83 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.09 | 0.36 | 0.09 | -0.04 | 4/27/2026 | 4/30/2026 2:58:58 PM EST |
| 21.00 | 0.00 | 3.30 | 1.65 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 32 | 3.11 | 0.28 | 0.08 | -0.04 | 4/24/2026 | 4/30/2026 2:58:58 PM EST |
| 22.00 | 0.60 | 1.15 | 0.88 | 0.70 | -0.05 | -6.67% | 0.04 | 3 | 23 | 1.53 | 0.23 | 0.07 | -0.04 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 23.00 | 0.05 | 1.35 | 0.70 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.40 | 0.19 | 0.06 | -0.03 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 24.00 | 0.00 | 2.70 | 1.35 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 21 | 3.21 | 0.12 | 0.05 | -0.02 | 4/24/2026 | 4/30/2026 2:58:58 PM EST |
| 25.00 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.36 | 0.09 | 0.04 | -0.02 | 4/24/2026 | 4/30/2026 2:58:58 PM EST |
| 26.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 3.46 | 0.07 | 0.03 | -0.02 | 4/30/2026 2:58:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.09 | 0.06 | 0.03 | -0.02 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 28.00 | 0.00 | 2.55 | 1.28 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.63 | 0.04 | 0.02 | -0.01 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.82 | 0.02 | 0.01 | -0.01 | 4/17/2026 | 4/30/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:58:58 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 2:58:58 PM EST |
| 11.00 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:58:58 PM EST | |||
| 12.00 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 15 | 3.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/30/2026 2:58:58 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.76 | -0.07 | 0.05 | -0.01 | 4/13/2026 | 4/30/2026 2:58:58 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.68 | -0.13 | 0.06 | -0.02 | 4/29/2026 | 4/30/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 1.50 | 0.75 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 528 | 1.98 | -0.19 | 0.08 | -0.02 | 4/20/2026 | 4/30/2026 2:58:58 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.66 | -0.27 | 0.09 | -0.03 | 4/17/2026 | 4/30/2026 2:58:58 PM EST |
| 17.00 | 1.10 | 1.65 | 1.38 | 1.34 | -0.16 | -10.67% | 0.08 | 4 | 8 | 1.27 | -0.37 | 0.09 | -0.04 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 18.00 | 1.50 | 2.15 | 1.83 | 1.50 | -1.10 | -42.31% | 0.10 | 1 | 2 | 1.13 | -0.47 | 0.10 | -0.04 | 4/30/2026 | 4/30/2026 2:58:58 PM EST |
| 19.00 | 0.90 | 4.70 | 2.80 | % | 0.15 | 0 | 0 | 2.69 | -0.56 | 0.09 | -0.04 | 4/30/2026 2:58:58 PM EST | |||
| 20.00 | 2.00 | 4.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 55 | 2.01 | -0.64 | 0.09 | -0.04 | 4/28/2026 | 4/30/2026 2:58:58 PM EST |
| 21.00 | 2.50 | 6.20 | 4.35 | % | 0.21 | 0 | 0 | 2.77 | -0.72 | 0.08 | -0.04 | 4/30/2026 2:58:58 PM EST | |||
| 22.00 | 3.40 | 7.00 | 5.20 | % | 0.24 | 0 | 0 | 2.82 | -0.77 | 0.07 | -0.04 | 4/30/2026 2:58:58 PM EST | |||
| 23.00 | 4.20 | 7.90 | 6.05 | % | 0.26 | 0 | 0 | 2.92 | -0.81 | 0.06 | -0.03 | 4/30/2026 2:58:58 PM EST | |||
| 24.00 | 5.10 | 8.80 | 6.95 | % | 0.29 | 0 | 0 | 3.00 | -0.88 | 0.05 | -0.02 | 4/30/2026 2:58:58 PM EST | |||
| 25.00 | 6.00 | 9.50 | 7.75 | % | 0.31 | 0 | 0 | 2.93 | -0.91 | 0.04 | -0.02 | 4/30/2026 2:58:58 PM EST | |||
| 26.00 | 7.00 | 10.50 | 8.75 | % | 0.34 | 0 | 0 | 3.06 | -0.93 | 0.03 | -0.02 | 4/30/2026 2:58:58 PM EST | |||
| 27.00 | 7.90 | 11.50 | 9.70 | % | 0.36 | 0 | 0 | 0.01 | -0.94 | 0.03 | -0.02 | 4/30/2026 2:58:58 PM EST | |||
| 28.00 | 8.90 | 12.50 | 10.70 | % | 0.38 | 0 | 0 | 0.01 | -0.96 | 0.02 | -0.01 | 4/30/2026 2:58:58 PM EST | |||
| 30.00 | 10.80 | 14.40 | 12.60 | % | 0.42 | 0 | 0 | 3.44 | -0.98 | 0.01 | -0.01 | 4/30/2026 2:58:58 PM EST |