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)

2025-06-18 15:59:59 ET (Delayed)
Bid: 
12.63
Ask: 
12.64
Vol: 
12,906,639
Last: 
12.64
Change: 
+0.29 (+2.2925%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
1.29
+0.215
1.03
1.31
3
0.88
0.9204
0.1707
298
PONY 12.000
0.6
-0.085
0.57
0.89
48
0.88
0.8083
0.3486
761
PONY 12.500
0.31
-0.145
0.11
0.65
399
0.81
0.585
0.497
1587
PONY 13.000
0.15
-0.09
0.08
0.24
321
0.8
0.3567
0.4272
1697
PONY 13.500
0.09
-0.065
0.1
0.12
749
1.03
0.2132
0.2932
2574
PONY 14.000
0.05
-0.04
0.03
0.07
233
1.07
0.1325
0.1928
927
Fri Jun 20 2025
Strike
PONY 11.500
PONY 12.000
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
0.03
-0.08
0
0.1
84
1.04
-0.0806
0.1704
2785
PONY 12.000
0.09
-0.145
0.08
0.1
209
0.85
-0.1924
0.3474
1330
PONY 12.500
0.28
-0.15
0.14
0.43
315
0.94
-0.415
0.4958
8179
PONY 13.000
0.58
-0.115
0.51
0.66
27
1
-0.6429
0.4268
769
PONY 13.500
0.87
-0.375
0.9
1.27
14
1.45
-0.7864
0.2931
753
PONY 14.000
1
-0.715
1.32
1.65
25
1.44
-0.867
0.1927
1520
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
1.67
+0.275
1.32
1.82
92
1.19
0.7483
0.1571
73
PONY 12.000
1.4
+0.315
1.03
1.33
20
1.06
0.6562
0.1794
358
PONY 12.500
0.83
-0.035
0.83
1.09
244
1.13
0.5602
0.1892
773
PONY 13.000
0.66
-0.035
0.5
0.9
69
1.08
0.4678
0.1869
321
PONY 13.500
0.48
-0.05
0.45
0.56
49
1.06
0.3843
0.1756
391
PONY 14.000
0.38
-0.04
0.35
0.43
92
1.09
0.3121
0.1589
312
Fri Jun 27 2025
Strike
PONY 11.500
PONY 12.000
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
0.28
-0.14
0.27
0.54
71
1.14
-0.2511
0.1568
366
PONY 12.000
0.58
-0.045
0.46
0.58
12
1.04
-0.343
0.1793
174
PONY 12.500
0.75
-0.175
0.7
0.87
23
1.09
-0.439
0.1891
864
PONY 13.000
1.05
+0
0.8
1.4
0
1.13
-0.5313
0.1868
159
PONY 13.500
1.64
-0.05
1.28
2.45
10
1.71
-0.6148
0.1756
106
PONY 14.000
1.69
-0.21
1.61
2.42
2
1.47
-0.687
0.159
46
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.