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)

2025-07-10 14:57:28 ET (Delayed)
Bid: 
12.85
Ask: 
12.87
Vol: 
9,106,222
Last: 
12.85
Change: 
+0.7102 (+5.8501%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
1.26
+0.55
1.19
1.4
13
0
0.9474
0.1218
77
PONY 12.000
0.78
+0.415
0.81
0.88
699
0
0.875
0.2626
853
PONY 12.500
0.45
+0.25
0.42
0.57
498
1.03
0.7022
0.4823
4557
PONY 13.000
0.22
+0.135
0.19
0.28
2,093
1.08
0.4343
0.5391
2381
PONY 13.500
0.08
+0.02
0.07
0.13
4,384
1.15
0.2292
0.3741
3287
PONY 14.000
0.03
-0.005
0.03
0.06
190
1.25
0.1225
0.2222
821
Fri Jul 11 2025
Strike
PONY 11.500
PONY 12.000
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
0.02
-0.07
0.02
0.03
1,203
1.36
-0.0539
0.1199
390
PONY 12.000
0.04
-0.215
0.01
0.04
1,961
0.98
-0.1255
0.2599
2551
PONY 12.500
0.13
-0.455
0.1
0.14
4,084
0.98
-0.2975
0.4811
1064
PONY 13.000
0.53
-0.43
0.32
0.43
496
1.07
-0.5652
0.539
946
PONY 13.500
0.82
-0.52
0.68
0.91
4
1.39
-0.7702
0.3741
760
PONY 14.000
1.95
+0
1.12
1.31
0
1.45
-0.8769
0.2222
519
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
1.34
+0.315
1.37
1.67
2
0.86
0.8034
0.1499
35
PONY 12.000
1.21
+0.525
1.11
1.3
125
0.91
0.7137
0.1868
535
PONY 12.500
0.9
+0.4
0.86
1.02
302
1
0.6088
0.2103
2202
PONY 13.000
0.61
+0.26
0.65
0.73
510
0.98
0.5012
0.215
1690
PONY 13.500
0.5
+0.25
0.45
0.64
207
1.06
0.402
0.2033
380
PONY 14.000
0.39
+0.22
0.39
0.41
3,655
1.07
0.3174
0.1819
5298
Fri Jul 18 2025
Strike
PONY 11.500
PONY 12.000
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
0.2
-0.165
0.18
0.25
329
0.96
-0.1964
0.1502
253
PONY 12.000
0.36
-0.24
0.3
0.39
188
0.94
-0.2863
0.1872
492
PONY 12.500
0.5
-0.42
0.49
0.64
51
0.98
-0.3914
0.2108
1996
PONY 13.000
0.9
-0.34
0.72
0.97
7
1.02
-0.4992
0.2155
318
PONY 13.500
1.2
-0.435
1
1.19
20
0.94
-0.5986
0.2039
20
PONY 14.000
2.07
+0
1.22
1.67
0
0.93
-0.6834
0.1824
252
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
1.28
+0
1.56
2.09
0
1
0.7504
0.1252
7
PONY 12.000
1.5
+0.53
1.29
1.6
7
0.94
0.6777
0.142
79
PONY 12.500
1.2
+0.37
1.09
1.45
8
1.04
0.6001
0.1517
288
PONY 13.000
0.99
+0.525
0.9
1.04
17
0.99
0.5233
0.1539
142
PONY 13.500
0.8
+0.31
0.69
0.85
13
0.98
0.4516
0.1498
97
PONY 14.000
0.6
+0.195
0.58
0.7
46
1.02
0.3874
0.1414
83
Fri Jul 25 2025
Strike
PONY 11.500
PONY 12.000
PONY 12.500
PONY 13.000
PONY 13.500
PONY 14.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PONY 11.500
0.65
+0.045
0.23
0.81
8
1.09
-0.2502
0.1256
36
PONY 12.000
0.6
-0.295
0.5
0.69
4
0.97
-0.3231
0.1424
446
PONY 12.500
0.86
-0.29
0.74
0.9
6
0.97
-0.4009
0.1522
234
PONY 13.000
1.05
-0.43
1
1.2
33
0.99
-0.478
0.1545
151
PONY 13.500
1.65
+0
1.25
1.7
0
1.07
-0.55
0.1504
50
PONY 14.000
1.69
-0.745
1.65
1.89
1
1.04
-0.6144
0.142
96
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.