Options Chain for POLESTAR AUTOMOTIVE HLDG UK PL SPONSORED ADS (PSNY) - $22.35 as of 1/16/2026 11:38:50 AM 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 | 15.70 | 19.30 | 17.50 | % | 3.50 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 6.00 | 14.30 | 18.30 | 16.30 | % | 2.72 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 7.00 | 13.20 | 17.30 | 15.25 | % | 2.18 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 8.00 | 12.70 | 16.30 | 14.50 | % | 1.81 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 9.00 | 11.80 | 15.30 | 13.55 | % | 1.51 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 10.00 | 10.90 | 14.30 | 12.60 | % | 1.26 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 11.00 | 9.90 | 13.20 | 11.55 | % | 1.05 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 12.00 | 8.90 | 12.00 | 10.45 | 5.40 | 0.00 | 0.00% | 0.87 | 0 | 92 | 3.17 | 0.97 | 0.02 | 0.00 | 12/24/2025 | 1/16/2026 3:59:50 PM EST |
| 13.00 | 7.80 | 11.20 | 9.50 | % | 0.73 | 0 | 0 | 3.01 | 0.97 | 0.02 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 14.00 | 6.90 | 10.30 | 8.60 | 7.85 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.79 | 0.93 | 0.03 | -0.01 | 1/8/2026 | 1/16/2026 3:59:50 PM EST |
| 15.00 | 5.90 | 9.40 | 7.65 | 5.45 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.59 | 0.85 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 16.00 | 5.10 | 8.20 | 6.65 | 6.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.23 | 0.84 | 0.04 | -0.02 | 12/31/2025 | 1/16/2026 3:59:50 PM EST |
| 17.00 | 4.20 | 7.40 | 5.80 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.10 | 0.78 | 0.04 | -0.02 | 1/5/2026 | 1/16/2026 3:59:50 PM EST |
| 18.00 | 3.50 | 6.70 | 5.10 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.01 | 0.74 | 0.04 | -0.03 | 1/7/2026 | 1/16/2026 3:59:50 PM EST |
| 19.00 | 2.85 | 6.20 | 4.53 | 3.46 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.01 | 0.69 | 0.04 | -0.03 | 1/13/2026 | 1/16/2026 3:59:50 PM EST |
| 20.00 | 3.20 | 5.30 | 4.25 | 4.31 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.38 | 0.64 | 0.04 | -0.03 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 21.00 | 1.85 | 5.40 | 3.63 | 2.84 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.32 | 0.59 | 0.04 | -0.04 | 1/12/2026 | 1/16/2026 3:59:50 PM EST |
| 22.00 | 1.45 | 4.90 | 3.18 | 1.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | 0.54 | 0.04 | -0.04 | 12/24/2025 | 1/16/2026 3:59:50 PM EST |
| 25.00 | 1.05 | 3.00 | 2.03 | 2.39 | +0.08 | +3.47% | 0.08 | 1 | 12 | 1.25 | 0.42 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 26.00 | 0.40 | 3.80 | 2.10 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.35 | 0.38 | 0.04 | -0.04 | 1/12/2026 | 1/16/2026 3:59:50 PM EST |
| 27.00 | 0.35 | 3.60 | 1.98 | % | 0.07 | 0 | 0 | 1.38 | 0.35 | 0.04 | -0.04 | 1/16/2026 3:59:50 PM EST | |||
| 28.00 | 0.10 | 3.30 | 1.70 | % | 0.06 | 0 | 0 | 1.30 | 0.31 | 0.04 | -0.04 | 1/16/2026 3:59:50 PM EST | |||
| 29.00 | 0.10 | 3.30 | 1.70 | % | 0.06 | 0 | 0 | 1.37 | 0.28 | 0.04 | -0.04 | 1/16/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.13 | 0.26 | 0.04 | -0.03 | 1/15/2026 | 1/16/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 2.95 | 1.48 | % | 0.05 | 0 | 0 | 2.15 | 0.23 | 0.03 | -0.03 | 1/16/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 2.16 | 0.21 | 0.03 | -0.03 | 1/16/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.88 | 0.19 | 0.03 | -0.03 | 1/16/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.60 | 1.30 | 1.42 | +0.51 | +56.05% | 0.04 | 50 | 5 | 2.21 | 0.17 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 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 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.20 | 1.10 | % | 0.14 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 12.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.43 | -74.14% | 0.02 | 1 | 15 | 1.26 | -0.03 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.73 | -0.03 | 0.02 | 0.00 | 1/16/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 2.02 | -0.07 | 0.03 | -0.01 | 1/16/2026 3:59:50 PM EST | |||
| 15.00 | 0.15 | 1.50 | 0.83 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 135 | 1.05 | -0.15 | 0.03 | -0.02 | 1/9/2026 | 1/16/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 3.00 | 1.50 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.32 | -0.16 | 0.04 | -0.02 | 12/26/2025 | 1/16/2026 3:59:50 PM EST |
| 17.00 | 0.65 | 1.75 | 1.20 | 1.37 | -0.43 | -23.89% | 0.07 | 4 | 5 | 1.19 | -0.22 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 18.00 | 0.05 | 2.50 | 1.28 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.98 | -0.26 | 0.04 | -0.03 | 1/2/2026 | 1/16/2026 3:59:50 PM EST |
| 19.00 | 0.35 | 4.50 | 2.43 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | -0.31 | 0.04 | -0.03 | 1/2/2026 | 1/16/2026 3:59:50 PM EST |
| 20.00 | 1.40 | 4.00 | 2.70 | 1.50 | -1.25 | -45.46% | 0.14 | 1 | 15 | 1.29 | -0.36 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:50 PM EST |
| 21.00 | 1.60 | 4.90 | 3.25 | 3.79 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.29 | -0.41 | 0.04 | -0.04 | 1/14/2026 | 1/16/2026 3:59:50 PM EST |
| 22.00 | 2.25 | 5.50 | 3.88 | 4.94 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | -0.46 | 0.04 | -0.04 | 1/5/2026 | 1/16/2026 3:59:50 PM EST |
| 25.00 | 4.30 | 8.40 | 6.35 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.44 | -0.58 | 0.04 | -0.04 | 1/5/2026 | 1/16/2026 3:59:50 PM EST |
| 26.00 | 5.00 | 9.10 | 7.05 | % | 0.27 | 0 | 0 | 1.37 | -0.62 | 0.04 | -0.04 | 1/16/2026 3:59:50 PM EST | |||
| 27.00 | 5.80 | 9.90 | 7.85 | % | 0.29 | 0 | 0 | 1.34 | -0.65 | 0.04 | -0.04 | 1/16/2026 3:59:50 PM EST | |||
| 28.00 | 6.60 | 10.70 | 8.65 | % | 0.31 | 0 | 0 | 2.29 | -0.69 | 0.04 | -0.04 | 1/16/2026 3:59:50 PM EST | |||
| 29.00 | 7.40 | 11.50 | 9.45 | % | 0.33 | 0 | 0 | 2.29 | -0.72 | 0.04 | -0.04 | 1/16/2026 3:59:50 PM EST | |||
| 30.00 | 8.20 | 12.30 | 10.25 | % | 0.34 | 0 | 0 | 2.30 | -0.74 | 0.04 | -0.03 | 1/16/2026 3:59:50 PM EST | |||
| 31.00 | 9.10 | 13.20 | 11.15 | % | 0.36 | 0 | 0 | 2.33 | -0.77 | 0.03 | -0.03 | 1/16/2026 3:59:50 PM EST | |||
| 32.00 | 10.00 | 14.00 | 12.00 | % | 0.38 | 0 | 0 | 2.33 | -0.79 | 0.03 | -0.03 | 1/16/2026 3:59:50 PM EST | |||
| 33.00 | 10.90 | 14.90 | 12.90 | % | 0.39 | 0 | 0 | 2.36 | -0.81 | 0.03 | -0.03 | 1/16/2026 3:59:50 PM EST | |||
| 34.00 | 11.90 | 15.80 | 13.85 | % | 0.41 | 0 | 0 | 2.38 | -0.83 | 0.03 | -0.03 | 1/16/2026 3:59:50 PM EST |