Options Chain for PONY AI INC SPONSORED ADS (PONY) - $7.09 as of 9/1/2026 3:14:40 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.80 | 6.40 | 5.10 | % | 2.04 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 5.00 | 1.80 | 2.48 | 2.14 | % | 0.43 | 0 | 0 | 1.42 | 0.92 | 0.08 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 7.50 | 0.49 | 0.51 | 0.50 | 0.51 | -0.06 | -10.53% | 0.07 | 317 | 208 | 0.68 | 0.45 | 0.24 | -0.01 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 21 | 83 | 0.72 | 0.11 | 0.11 | 0.00 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.89 | 0.02 | 0.03 | 0.00 | 8/27/2026 | 9/1/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 5.00 | 0.06 | 0.07 | 0.07 | % | 0.01 | 0 | 0 | 0.74 | -0.08 | 0.08 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 7.50 | 0.92 | 0.99 | 0.96 | 0.90 | +0.03 | +3.45% | 0.13 | 427 | 510 | 0.68 | -0.55 | 0.24 | -0.01 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 10.00 | 2.68 | 3.35 | 3.02 | 2.86 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.23 | -0.89 | 0.11 | 0.00 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 12.50 | 4.95 | 5.80 | 5.38 | % | 0.43 | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 15.00 | 7.40 | 8.55 | 7.98 | % | 0.53 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST |