Cboe Global Markets

PONY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Pony Ai Inc. (pony)

2025-06-03 15:47:49 ET (Delayed)
Bid: 
13.82
Ask: 
13.83
Vol: 
37,742,574
Last: 
13.83
Change: 
-3.625 (+-20.7736%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 12.500
1.71
-3.14
1.35
1.63
1
1.33
0.8145
0.1646
5
PONY 13.000
1.16
-3.09
1.08
1.19
143
1.31
0.7052
0.1999
1
PONY 13.500
0.95
-2.8
0.87
0.94
78
1.44
0.5914
0.2095
0
PONY 14.000
0.71
-2.54
0.68
0.74
419
1.58
0.4892
0.2005
2
PONY 14.500
0.6
-2.275
0.5
0.59
923
1.63
0.4033
0.1826
17
PONY 15.000
0.5
-1.85
0.43
0.46
2,148
1.77
0.3331
0.162
81
Fri Jun 06 2025
Strike
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 12.500
0.15
-0.075
0.11
0.18
419
1.2
-0.1881
0.1632
135
PONY 13.000
0.34
+0.265
0.3
0.34
675
1.32
-0.2963
0.1983
303
PONY 13.500
0.54
+0.44
0.57
0.62
2,003
1.49
-0.409
0.208
70
PONY 14.000
0.85
+0.775
0.88
0.94
2,497
1.6
-0.5104
0.1993
1620
PONY 14.500
1.15
+1.025
1.21
1.29
2,599
1.7
-0.5957
0.1817
971
PONY 15.000
1.55
+1.325
1.6
1.68
2,229
1.78
-0.6656
0.1614
2560
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 12.500
2.44
-2.26
1.75
2.03
3
1.3
0.7136
0.1135
0
PONY 13.000
1.85
-2.6
1.44
1.8
4
1.33
0.6484
0.1216
1
PONY 13.500
1.5
-2.4
1.17
1.5
15
1.31
0.5835
0.1253
4
PONY 14.000
1.2
-2.25
1.2
1.25
233
1.45
0.5214
0.1252
27
PONY 14.500
1.1
-2
0.82
1.1
376
1.37
0.4636
0.1222
5
PONY 15.000
0.9
-1.9
0.85
0.94
513
1.49
0.4109
0.1171
38
Fri Jun 13 2025
Strike
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 12.500
0.6
+0.45
0.58
0.73
1,168
1.39
-0.2854
0.1131
81
PONY 13.000
0.86
+0.635
0.78
0.88
211
1.34
-0.3504
0.1212
35
PONY 13.500
0.95
+0.65
1.04
1.14
125
1.37
-0.4151
0.125
59
PONY 14.000
1.31
+0.91
1.33
1.4
245
1.38
-0.477
0.1249
66
PONY 14.500
1.71
+1.16
1.64
1.8
83
1.44
-0.5347
0.1219
128
PONY 15.000
1.78
+1.08
1.95
2.18
57
1.46
-0.5873
0.1169
230
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 12.500
2.26
-2.59
2.08
2.38
77
1.31
0.6904
0.0911
118
PONY 13.000
2.1
-2.45
1.87
2.14
17
1.36
0.6393
0.0955
15
PONY 13.500
1.85
-2.2
1.68
1.92
30
1.4
0.5889
0.0979
1
PONY 14.000
1.54
-2.21
1.5
1.68
92
1.41
0.5404
0.0984
11
PONY 14.500
1.4
-1.95
1.18
1.45
422
1.34
0.4945
0.0974
5
PONY 15.000
1.24
-1.86
1.15
1.25
963
1.38
0.4516
0.0952
1116
Fri Jun 20 2025
Strike
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 12.500
0.85
+0.475
0.82
0.94
437
1.28
-0.3082
0.0911
8766
PONY 13.000
1.12
+0.67
1.01
1.24
47
1.31
-0.3594
0.0956
342
PONY 13.500
1.3
+0.675
1.24
1.46
47
1.28
-0.4098
0.098
142
PONY 14.000
1.7
+0.975
1.42
1.83
190
1.29
-0.4583
0.0985
1369
PONY 14.500
1.99
+1.04
1.64
2.13
29
1.25
-0.5043
0.0976
32
PONY 15.000
2.3
+1.175
2.28
2.39
773
1.35
-0.5472
0.0954
6008
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 12.500
3.9
-1.25
2.28
2.92
2
1.37
0.6873
0.0773
1
PONY 13.000
2.3
-2.3
2.22
2.37
20
1.33
0.6443
0.0806
2
PONY 13.500
2.4
-2.05
1.78
2.64
5
1.45
0.6019
0.0827
0
PONY 14.000
2.03
-2.12
1.55
2.17
111
1.35
0.5608
0.0836
0
PONY 14.500
1.8
-2.05
1.54
1.95
23
1.39
0.5214
0.0835
0
PONY 15.000
1.5
-2
1.18
1.68
197
1.31
0.4841
0.0826
16
Fri Jun 27 2025
Strike
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 12.500
1.07
+0.42
0.97
1.25
38
1.28
-0.3159
0.0776
17
PONY 13.000
1.29
+0.54
1.11
1.75
15
1.34
-0.3591
0.081
12
PONY 13.500
1.69
+0.615
1.4
1.78
4
1.27
-0.4017
0.0831
32
PONY 14.000
1.91
+0.635
1.63
2.25
4
1.33
-0.443
0.084
12
PONY 14.500
2.1
+0.65
1.98
2.4
12
1.28
-0.4825
0.0839
13
PONY 15.000
2.65
+1.125
2.4
2.87
132
1.38
-0.52
0.0831
1226
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.