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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
14.89
Ask: 
14.9
Vol: 
17,958,213
Last: 
14.89
Change: 
-0.34 (+-2.2472%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
1.45
-0.54
1.2
1.56
89
0.68
0.8526
0.166
344
PONY 14.000
1.05
-0.4
0.89
1.16
229
0.9
0.7471
0.231
339
PONY 14.500
0.7
-0.44
0.65
0.84
95
0.98
0.6125
0.2682
361
PONY 15.000
0.54
-0.31
0.51
0.59
3,671
1.01
0.4778
0.2644
7606
PONY 15.500
0.4
-0.27
0.36
0.41
1,139
1.05
0.3637
0.2346
1285
PONY 16.000
0.26
-0.235
0.27
0.3
2,618
1.12
0.2749
0.1964
2169
Fri Aug 01 2025
Strike
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
PONY 15.500
PONY 16.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
0.1
-0.03
0.05
0.11
595
0.85
-0.1502
0.1674
387
PONY 14.000
0.22
-0.015
0.18
0.25
1,044
0.88
-0.2566
0.2334
872
PONY 14.500
0.42
+0.005
0.39
0.48
1,884
0.95
-0.3926
0.2712
425
PONY 15.000
0.71
+0.05
0.67
0.85
264
1.07
-0.5286
0.2674
902
PONY 15.500
1.12
+0.29
1
1.49
63
1.37
-0.6436
0.237
66
PONY 16.000
1.48
+0.195
1.13
1.85
16
1.18
-0.7329
0.1982
256
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
1.62
-0.56
1.43
1.84
6
0.8
0.7615
0.1409
64
PONY 14.000
1.29
-0.425
1.26
1.45
125
0.87
0.6776
0.1598
405
PONY 14.500
1.05
-0.37
0.98
1.22
537
0.91
0.5904
0.1679
781
PONY 15.000
0.85
-0.385
0.83
1.2
480
1.06
0.5069
0.1665
1188
PONY 15.500
0.74
-0.295
0.67
0.85
185
1.01
0.4316
0.1583
221
PONY 16.000
0.6
-0.235
0.56
0.68
324
1.05
0.3658
0.1463
1144
Fri Aug 08 2025
Strike
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
PONY 15.500
PONY 16.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
0.31
-0.06
0.09
0.39
66
0.73
-0.241
0.1417
266
PONY 14.000
0.24
-0.295
0.27
0.54
166
0.75
-0.3253
0.1607
105
PONY 14.500
0.79
+0.05
0.69
0.84
71
0.91
-0.4131
0.1689
68
PONY 15.000
1.03
+0.065
0.94
1.33
12
1.02
-0.4969
0.1675
304
PONY 15.500
1.04
-0.17
1.14
1.96
42
1.13
-0.5726
0.1593
58
PONY 16.000
1.76
+0.15
1.64
2.17
408
1.16
-0.6387
0.1472
2
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
3.02
+0.78
1.58
2.43
1
0.98
0.7117
0.1109
24
PONY 14.000
1.72
-0.255
1.43
1.89
57
0.95
0.6488
0.1189
143
PONY 14.500
1.45
-0.28
1.25
2.07
11
1.15
0.5855
0.123
58
PONY 15.000
1.21
-0.28
1.16
1.29
1,098
0.99
0.5243
0.1234
4885
PONY 15.500
1.1
-0.195
1
1.11
79
1.02
0.4669
0.1208
519
PONY 16.000
0.95
-0.145
0.86
0.95
708
1.04
0.4142
0.1162
308
Fri Aug 15 2025
Strike
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
PONY 15.500
PONY 16.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
0.6
+0.035
0.38
0.65
42
0.84
-0.2895
0.1113
123
PONY 14.000
0.85
+0.09
0.79
0.9
36
0.95
-0.3527
0.1194
221
PONY 14.500
1.14
+0.145
0.91
1.77
20
1.16
-0.4162
0.1235
140
PONY 15.000
1.39
+0.125
1.33
1.7
138
1.09
-0.4776
0.1239
3582
PONY 15.500
1.68
+0.13
1.57
2.2
47
1.17
-0.5353
0.1214
105
PONY 16.000
2.08
+0.17
1.67
3.05
10
1.26
-0.5883
0.1168
2
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
2.25
+0.115
1.97
2.28
3
0.92
0.6947
0.097
17
PONY 14.000
2
-0.17
1.59
2.34
17
1.01
0.6402
0.102
128
PONY 14.500
2.07
+0
1.44
1.92
0
0.99
0.5864
0.1044
94
PONY 15.000
1.35
-0.23
1.37
1.56
66
1
0.5349
0.1045
94
PONY 15.500
1.55
+0.055
1.14
1.64
6
1.08
0.4865
0.1028
20
PONY 16.000
1.11
-0.23
1.04
1.39
10
1.08
0.4417
0.0998
28
Fri Aug 22 2025
Strike
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
PONY 15.500
PONY 16.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
0.8
+0.06
0.57
1.29
11
1.02
-0.3057
0.0974
33
PONY 14.000
1
+0.06
0.8
1.13
58
0.89
-0.3604
0.1024
30
PONY 14.500
1.51
+0
1.03
1.99
0
1.1
-0.4144
0.1048
50
PONY 15.000
1.48
+0.09
1.3
2.1
11
1.04
-0.4662
0.105
11
PONY 15.500
0
+0
1.53
2.53
0
1.06
-0.5148
0.1033
0
PONY 16.000
1.77
-0.51
2.12
2.61
1
1.07
-0.5598
0.1003
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
1.53
+0
2.19
2.85
0
1.07
0.683
0.0866
17
PONY 14.000
2.1
-0.295
1.98
2.44
30
1.04
0.6348
0.0902
71
PONY 14.500
1.8
-0.375
1.61
2.04
41
1.01
0.5876
0.0919
16
PONY 15.000
1.84
-0.04
1.42
2.27
59
1.1
0.5424
0.0921
39
PONY 15.500
1.56
-0.16
1.44
1.95
6
1.13
0.4997
0.091
187
PONY 16.000
1.25
-0.42
1.18
1.71
10
1.09
0.4599
0.089
70
Fri Aug 29 2025
Strike
PONY 13.500
PONY 14.000
PONY 14.500
PONY 15.000
PONY 15.500
PONY 16.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 13.500
0.89
+0
0.43
1.82
0
1.03
-0.3161
0.087
27
PONY 14.000
1.25
+0.11
1.09
1.37
1
0.95
-0.3645
0.0905
32
PONY 14.500
1.49
-0.11
0.94
1.84
2
0.9
-0.4119
0.0923
10
PONY 15.000
0
+0
1.1
2.72
0
1.04
-0.4573
0.0925
0
PONY 15.500
0
+0
1.44
2.79
0
0.99
-0.5002
0.0915
0
PONY 16.000
0
+0
1.91
3.15
0
1.04
-0.5402
0.0895
0
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.