Options Chain for PONY AI INC SPONSORED ADS (PONY) - $8.33 as of 8/14/2026 10:04:13 AM 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 | 4.95 | 6.85 | 5.90 | 8.60 | 0.00 | 0.00% | 2.36 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 10:58:57 AM EST |
| 5.00 | 2.90 | 4.10 | 3.50 | 3.76 | 0.00 | 0.00% | 0.70 | 0 | 15 | 1.69 | 0.90 | 0.05 | 0.00 | 8/11/2026 | 8/14/2026 10:58:57 AM EST |
| 7.50 | 1.47 | 2.22 | 1.85 | 1.95 | 0.00 | 0.00% | 0.25 | 0 | 318 | 0.93 | 0.66 | 0.11 | -0.01 | 8/10/2026 | 8/14/2026 10:58:57 AM EST |
| 10.00 | 0.76 | 0.81 | 0.79 | 0.75 | -0.11 | -12.80% | 0.08 | 3,107 | 2,322 | 0.77 | 0.40 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 10:58:57 AM EST |
| 12.50 | 0.32 | 0.38 | 0.35 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 585 | 0.80 | 0.23 | 0.08 | -0.01 | 8/13/2026 | 8/14/2026 10:58:57 AM EST |
| 15.00 | 0.15 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 763 | 0.86 | 0.13 | 0.06 | 0.00 | 8/13/2026 | 8/14/2026 10:58:57 AM EST |
| 17.50 | 0.08 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.90 | 0.07 | 0.04 | 0.00 | 8/12/2026 | 8/14/2026 10:58:57 AM EST |
| 20.00 | 0.04 | 0.08 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.00 | 0.04 | 0.02 | 0.00 | 7/31/2026 | 8/14/2026 10:58:57 AM EST |
| 22.50 | 0.03 | 0.23 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.04 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 8/14/2026 10:58:57 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.09 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 8/14/2026 10:58:57 AM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 10:58:57 AM 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 109 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 10:58:57 AM EST |
| 5.00 | 0.15 | 0.19 | 0.17 | 0.29 | +0.11 | +61.12% | 0.03 | 5 | 186 | 0.90 | -0.10 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 10:58:57 AM EST |
| 7.50 | 0.76 | 1.18 | 0.97 | 1.03 | 0.00 | 0.00% | 0.13 | 0 | 587 | 0.80 | -0.34 | 0.11 | -0.01 | 8/7/2026 | 8/14/2026 10:58:57 AM EST |
| 10.00 | 2.45 | 2.70 | 2.58 | 2.52 | -0.04 | -1.57% | 0.26 | 5 | 343 | 0.81 | -0.60 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 10:58:57 AM EST |
| 12.50 | 3.85 | 5.00 | 4.43 | 4.35 | 0.00 | 0.00% | 0.35 | 0 | 429 | 1.07 | -0.77 | 0.08 | -0.01 | 8/11/2026 | 8/14/2026 10:58:57 AM EST |
| 15.00 | 6.00 | 7.50 | 6.75 | 7.21 | 0.00 | 0.00% | 0.45 | 0 | 316 | 1.30 | -0.87 | 0.06 | 0.00 | 8/3/2026 | 8/14/2026 10:58:57 AM EST |
| 17.50 | 8.45 | 9.90 | 9.18 | 7.94 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.40 | -0.93 | 0.04 | 0.00 | 4/23/2026 | 8/14/2026 10:58:57 AM EST |
| 20.00 | 10.25 | 13.05 | 11.65 | 11.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.00 | -0.96 | 0.02 | 0.00 | 3/31/2026 | 8/14/2026 10:58:57 AM EST |
| 22.50 | 12.75 | 16.30 | 14.53 | % | 0.65 | 0 | 0 | 2.59 | -0.98 | 0.01 | 0.00 | 8/14/2026 10:58:57 AM EST | |||
| 25.00 | 15.25 | 18.80 | 17.03 | 16.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.71 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 8/14/2026 10:58:57 AM EST |
| 30.00 | 20.55 | 23.10 | 21.83 | % | 0.73 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 10:58:57 AM EST |