Options Chain for PONY AI INC SPONSORED ADS (PONY) - $8.14 as of 8/14/2026 8:29:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.25 | 7.30 | 5.28 | % | 1.76 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 3.50 | 2.83 | 6.80 | 4.82 | % | 1.38 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 4.00 | 3.65 | 4.95 | 4.30 | 4.25 | 0.00 | 0.00% | 1.07 | 0 | 3 | 2.82 | 0.99 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 4.50 | 1.82 | 5.00 | 3.41 | % | 0.76 | 0 | 0 | 3.31 | 0.97 | 0.02 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 5.00 | 1.35 | 4.20 | 2.78 | % | 0.56 | 0 | 0 | 2.50 | 0.95 | 0.04 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 5.50 | 2.20 | 4.50 | 3.35 | % | 0.61 | 0 | 0 | 3.20 | 0.91 | 0.06 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 6.00 | 1.95 | 3.10 | 2.53 | % | 0.42 | 0 | 0 | 1.80 | 0.86 | 0.08 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 6.50 | 1.59 | 2.72 | 2.16 | % | 0.33 | 0 | 0 | 1.68 | 0.80 | 0.10 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 7.00 | 1.16 | 2.31 | 1.74 | % | 0.25 | 0 | 0 | 1.52 | 0.73 | 0.13 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 7.50 | 1.19 | 1.34 | 1.27 | 1.70 | % | 0.17 | 3 | 0 | 0.81 | 0.66 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 8.00 | 0.71 | 1.56 | 1.14 | % | 0.14 | 0 | 0 | 0.92 | 0.58 | 0.16 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 8.50 | 0.75 | 0.90 | 0.83 | 0.93 | +0.04 | +4.50% | 0.10 | 7 | 1 | 0.83 | 0.50 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 9.00 | 0.22 | 0.86 | 0.54 | % | 0.06 | 0 | 0 | 0.72 | 0.41 | 0.17 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 2.62 | 1.31 | % | 0.14 | 0 | 0 | 2.61 | 0.35 | 0.16 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 10.00 | 0.28 | 0.44 | 0.36 | % | 0.04 | 0 | 0 | 0.79 | 0.26 | 0.15 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 10.50 | 0.03 | 0.56 | 0.30 | % | 0.03 | 0 | 0 | 0.77 | 0.19 | 0.13 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.17 | 0.11 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 2.02 | 0.14 | 0.10 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.39 | 0.09 | 0.08 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 2.29 | 1.15 | % | 0.09 | 0 | 0 | 2.89 | 0.09 | 0.07 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.28 | 1.14 | % | 0.09 | 0 | 0 | 2.95 | 0.07 | 0.06 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 0 | 3.07 | 0.04 | 0.04 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.26 | 1.13 | % | 0.08 | 0 | 0 | 3.18 | 0.02 | 0.02 | 0.00 | 8/14/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.16 | 1.08 | % | 0.36 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 2.17 | 1.09 | % | 0.31 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.75 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 1.15 | 0.58 | % | 0.13 | 0 | 0 | 3.02 | -0.03 | 0.02 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.39 | -0.05 | 0.04 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.84 | -0.09 | 0.06 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 6.00 | 0.01 | 0.48 | 0.25 | 0.18 | % | 0.04 | 2 | 0 | 0.84 | -0.14 | 0.08 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 6.50 | 0.01 | 0.53 | 0.27 | % | 0.04 | 0 | 0 | 0.71 | -0.20 | 0.10 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 7.00 | 0.33 | 0.47 | 0.40 | 0.33 | % | 0.06 | 4 | 0 | 0.77 | -0.27 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.88 | -0.34 | 0.14 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 8.00 | 0.51 | 1.08 | 0.80 | % | 0.10 | 0 | 0 | 0.73 | -0.42 | 0.16 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 8.50 | 0.99 | 1.36 | 1.18 | % | 0.14 | 0 | 0 | 0.81 | -0.50 | 0.17 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 9.00 | 1.13 | 1.88 | 1.51 | 1.16 | % | 0.17 | 1 | 0 | 0.81 | -0.59 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 9.50 | 0.48 | 2.07 | 1.28 | % | 0.13 | 0 | 0 | 1.02 | -0.65 | 0.16 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 10.00 | 1.40 | 3.00 | 2.20 | % | 0.22 | 0 | 0 | 1.50 | -0.74 | 0.15 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 10.50 | 0.96 | 4.50 | 2.73 | % | 0.26 | 0 | 0 | 2.45 | -0.81 | 0.13 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 11.00 | 0.91 | 4.95 | 2.93 | % | 0.27 | 0 | 0 | 2.51 | -0.83 | 0.11 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 11.50 | 1.80 | 4.95 | 3.38 | % | 0.29 | 0 | 0 | 2.18 | -0.86 | 0.10 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 12.00 | 3.15 | 4.35 | 3.75 | % | 0.31 | 0 | 0 | 1.29 | -0.91 | 0.08 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 12.50 | 2.38 | 6.35 | 4.37 | % | 0.35 | 0 | 0 | 2.68 | -0.91 | 0.07 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 13.00 | 2.85 | 6.90 | 4.88 | % | 0.38 | 0 | 0 | 2.79 | -0.93 | 0.06 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 14.00 | 3.85 | 7.85 | 5.85 | % | 0.42 | 0 | 0 | 2.89 | -0.96 | 0.04 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 15.00 | 4.85 | 8.85 | 6.85 | % | 0.46 | 0 | 0 | 3.01 | -0.98 | 0.02 | 0.00 | 8/14/2026 3:59:56 PM EST |