Options Chain for PONY AI INC SPONSORED ADS (PONY) - $6.63 as of 9/11/2026 1:19:57 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 | 3.15 | 4.30 | 3.73 | % | 1.24 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 3.50 | 2.65 | 3.85 | 3.25 | % | 0.93 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 4.00 | 2.15 | 3.35 | 2.75 | % | 0.69 | 0 | 0 | 2.29 | 0.99 | 0.02 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 4.50 | 1.90 | 2.65 | 2.28 | % | 0.51 | 0 | 0 | 1.58 | 0.97 | 0.05 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 5.00 | 1.45 | 2.20 | 1.83 | % | 0.37 | 0 | 0 | 1.38 | 0.92 | 0.09 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 5.50 | 1.05 | 1.75 | 1.40 | % | 0.25 | 0 | 0 | 1.18 | 0.84 | 0.15 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 6.00 | 0.70 | 1.37 | 1.04 | % | 0.17 | 0 | 0 | 1.07 | 0.74 | 0.20 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 6.50 | 0.40 | 1.15 | 0.78 | % | 0.12 | 0 | 0 | 0.67 | 0.62 | 0.24 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 7.00 | 0.25 | 0.95 | 0.60 | % | 0.09 | 0 | 0 | 0.72 | 0.50 | 0.25 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.32 | 0.38 | 0.24 | -0.01 | 9/8/2026 | 9/11/2026 12:59:11 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.27 | 0.28 | 0.22 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.41 | 0.20 | 0.18 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 9.00 | 0.07 | 0.15 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.73 | 0.16 | 0.15 | -0.01 | 9/9/2026 | 9/11/2026 12:59:11 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 52 | 1.66 | 0.10 | 0.11 | 0.00 | 9/8/2026 | 9/11/2026 12:59:11 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.06 | 0.08 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.86 | 0.04 | 0.06 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.03 | 0.04 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | 0.02 | 0.03 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.01 | 0.02 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.17 | 0.01 | 0.01 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.01 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.64 | -0.01 | 0.02 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.25 | -0.03 | 0.05 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.91 | -0.08 | 0.09 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.59 | -0.16 | 0.15 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 50 | 1.29 | -0.26 | 0.20 | -0.01 | 9/9/2026 | 9/11/2026 12:59:11 PM EST |
| 6.50 | 0.10 | 1.04 | 0.57 | % | 0.09 | 0 | 0 | 0.79 | -0.38 | 0.24 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 7.00 | 0.42 | 0.92 | 0.67 | 0.76 | % | 0.10 | 1 | 0 | 0.61 | -0.50 | 0.25 | -0.01 | 9/11/2026 | 9/11/2026 12:59:11 PM EST | |
| 7.50 | 0.70 | 1.21 | 0.96 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.85 | -0.62 | 0.24 | -0.01 | 9/8/2026 | 9/11/2026 12:59:11 PM EST |
| 8.00 | 1.10 | 1.85 | 1.48 | % | 0.18 | 0 | 0 | 1.17 | -0.72 | 0.22 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 8.50 | 1.50 | 2.25 | 1.88 | % | 0.22 | 0 | 0 | 1.20 | -0.80 | 0.18 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 9.00 | 1.95 | 2.95 | 2.45 | % | 0.27 | 0 | 0 | 1.56 | -0.84 | 0.15 | -0.01 | 9/11/2026 12:59:11 PM EST | |||
| 9.50 | 2.20 | 3.40 | 2.80 | % | 0.29 | 0 | 0 | 1.62 | -0.90 | 0.11 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 10.00 | 2.70 | 4.10 | 3.40 | % | 0.34 | 0 | 0 | 1.96 | -0.94 | 0.08 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 10.50 | 3.20 | 4.90 | 4.05 | 3.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.40 | -0.96 | 0.06 | 0.00 | 9/9/2026 | 9/11/2026 12:59:11 PM EST |
| 11.00 | 3.65 | 4.85 | 4.25 | % | 0.39 | 0 | 0 | 1.86 | -0.97 | 0.04 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 11.50 | 4.15 | 5.55 | 4.85 | % | 0.42 | 0 | 0 | 2.18 | -0.98 | 0.03 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 12.00 | 4.65 | 6.05 | 5.35 | 5.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 9/9/2026 | 9/11/2026 12:59:11 PM EST |
| 12.50 | 4.40 | 7.20 | 5.80 | 5.61 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.08 | -0.99 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 12:59:11 PM EST |
| 13.00 | 5.55 | 7.00 | 6.28 | % | 0.48 | 0 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 9/11/2026 12:59:11 PM EST | |||
| 14.00 | 6.55 | 8.00 | 7.28 | 7.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 12:59:11 PM EST |