Options Chain for PONY AI INC SPONSORED ADS (PONY) - $6.80 as of 9/21/2026 5:51:23 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 | 2.60 | 5.00 | 3.80 | % | 1.27 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 3.50 | 1.32 | 5.20 | 3.26 | % | 0.93 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 4.00 | 2.34 | 3.50 | 2.92 | 2.73 | -0.15 | -5.21% | 0.73 | 2 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 4.50 | 1.31 | 3.40 | 2.36 | % | 0.52 | 0 | 0 | 2.80 | 0.98 | 0.04 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 5.00 | 0.03 | 3.55 | 1.79 | % | 0.36 | 0 | 0 | 3.42 | 0.92 | 0.09 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 5.50 | 0.00 | 3.50 | 1.75 | 1.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.62 | 0.85 | 0.14 | 0.00 | 9/18/2026 | 9/21/2026 4:00:08 PM EST |
| 6.00 | 0.34 | 1.57 | 0.96 | 0.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | 0.75 | 0.20 | -0.01 | 9/18/2026 | 9/21/2026 4:00:08 PM EST |
| 6.50 | 0.60 | 0.95 | 0.78 | % | 0.12 | 0 | 0 | 0.70 | 0.63 | 0.25 | -0.01 | 9/21/2026 4:00:08 PM EST | |||
| 7.00 | 0.46 | 0.66 | 0.56 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.72 | 0.49 | 0.27 | -0.01 | 9/17/2026 | 9/21/2026 4:00:08 PM EST |
| 7.50 | 0.14 | 0.48 | 0.31 | 0.41 | +0.12 | +41.38% | 0.04 | 1 | 1 | 0.63 | 0.37 | 0.25 | -0.01 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 8.00 | 0.18 | 0.44 | 0.31 | 0.19 | -0.02 | -9.53% | 0.04 | 8 | 8 | 0.78 | 0.27 | 0.22 | -0.01 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 8.50 | 0.08 | 0.18 | 0.13 | 0.15 | -0.04 | -21.06% | 0.02 | 5 | 7 | 0.66 | 0.20 | 0.18 | -0.01 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 9.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.03 | -23.08% | 0.01 | 2 | 22 | 0.68 | 0.14 | 0.15 | 0.00 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 9.50 | 0.03 | 0.49 | 0.26 | 0.08 | -0.33 | -80.49% | 0.03 | 2 | 12 | 0.99 | 0.09 | 0.11 | 0.00 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.17 | +0.10 | +142.86% | 0.00 | 2 | 5 | 0.71 | 0.07 | 0.09 | 0.00 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.12 | 0.03 | 0.05 | 0.00 | 9/15/2026 | 9/21/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.44 | 0.02 | 0.03 | 0.00 | 9/15/2026 | 9/21/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.53 | 0.01 | 0.02 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.53 | 0.01 | 0.02 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.69 | 0.00 | 0.01 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:08 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 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.36 | -0.02 | 0.04 | 0.00 | 9/16/2026 | 9/21/2026 4:00:08 PM EST |
| 5.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | -0.08 | 0.09 | 0.00 | 9/16/2026 | 9/21/2026 4:00:08 PM EST |
| 5.50 | 0.08 | 0.21 | 0.15 | 0.13 | % | 0.03 | 3 | 0 | 0.72 | -0.15 | 0.14 | 0.00 | 9/21/2026 | 9/21/2026 4:00:08 PM EST | |
| 6.00 | 0.18 | 0.30 | 0.24 | 0.24 | +0.01 | +4.35% | 0.04 | 24 | 1 | 0.66 | -0.25 | 0.20 | -0.01 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 6.50 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.62 | -0.37 | 0.25 | -0.01 | 9/18/2026 | 9/21/2026 4:00:08 PM EST |
| 7.00 | 0.53 | 0.76 | 0.65 | 0.73 | +0.04 | +5.80% | 0.09 | 1 | 7 | 0.61 | -0.51 | 0.27 | -0.01 | 9/21/2026 | 9/21/2026 4:00:08 PM EST |
| 7.50 | 0.50 | 1.48 | 0.99 | % | 0.13 | 0 | 0 | 1.25 | -0.63 | 0.25 | -0.01 | 9/21/2026 4:00:08 PM EST | |||
| 8.00 | 1.05 | 1.73 | 1.39 | % | 0.17 | 0 | 0 | 1.14 | -0.73 | 0.22 | -0.01 | 9/21/2026 4:00:08 PM EST | |||
| 8.50 | 1.25 | 4.00 | 2.63 | 1.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.30 | -0.80 | 0.18 | -0.01 | 9/16/2026 | 9/21/2026 4:00:08 PM EST |
| 9.00 | 1.90 | 2.65 | 2.28 | 2.36 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.33 | -0.86 | 0.15 | 0.00 | 9/16/2026 | 9/21/2026 4:00:08 PM EST |
| 9.50 | 1.75 | 3.35 | 2.55 | 2.83 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.69 | -0.91 | 0.11 | 0.00 | 9/16/2026 | 9/21/2026 4:00:08 PM EST |
| 10.00 | 2.65 | 3.65 | 3.15 | % | 0.32 | 0 | 0 | 1.55 | -0.93 | 0.09 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 10.50 | 2.55 | 4.90 | 3.73 | % | 0.36 | 0 | 0 | 2.53 | -0.97 | 0.05 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 11.00 | 2.80 | 6.25 | 4.53 | % | 0.41 | 0 | 0 | 3.58 | -0.98 | 0.03 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 11.50 | 3.00 | 6.75 | 4.88 | % | 0.42 | 0 | 0 | 3.67 | -0.99 | 0.02 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 12.00 | 4.20 | 6.05 | 5.13 | % | 0.43 | 0 | 0 | 2.40 | -0.99 | 0.02 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 12.50 | 3.65 | 7.70 | 5.68 | % | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.01 | 0.00 | 9/21/2026 4:00:08 PM EST | |||
| 13.00 | 4.15 | 8.20 | 6.18 | % | 0.48 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:08 PM EST |