Options Chain for PONY AI INC SPONSORED ADS (PONY) - $5.59 as of 10/13/2026 8:58:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.51 | 6.65 | 4.58 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 2.00 | 1.51 | 5.00 | 3.26 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.50 | 4.70 | 2.60 | % | 0.87 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 4.00 | 0.20 | 3.80 | 2.00 | % | 0.50 | 0 | 0 | 4.86 | 0.96 | 0.06 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 5.00 | 0.42 | 1.45 | 0.94 | % | 0.19 | 0 | 0 | 1.38 | 0.78 | 0.23 | -0.01 | 10/13/2026 3:59:58 PM EST | |||
| 6.00 | 0.37 | 0.41 | 0.39 | 0.40 | -0.30 | -42.86% | 0.07 | 5 | 23 | 0.60 | 0.48 | 0.34 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.39 | 0.20 | 0.18 | -0.05 | -21.74% | 0.03 | 1 | 11 | 0.97 | 0.22 | 0.25 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.13 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.95 | 0.02 | 0.05 | 0.00 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.16 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 3.60 | 1.80 | % | 0.14 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 3.60 | 1.80 | % | 0.13 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.35 | 0.68 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 1.66 | -0.04 | 0.06 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 5.00 | 0.01 | 0.54 | 0.28 | % | 0.06 | 0 | 0 | 0.72 | -0.22 | 0.23 | -0.01 | 10/13/2026 3:59:58 PM EST | |||
| 6.00 | 0.34 | 0.80 | 0.57 | 0.80 | +0.11 | +15.95% | 0.09 | 30 | 4 | 0.86 | -0.52 | 0.34 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 0.81 | 2.35 | 1.58 | % | 0.23 | 0 | 0 | 1.99 | -0.78 | 0.25 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 8.00 | 1.75 | 3.30 | 2.53 | % | 0.32 | 0 | 0 | 2.24 | -0.91 | 0.13 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 9.00 | 2.45 | 4.40 | 3.43 | % | 0.38 | 0 | 0 | 2.63 | -0.98 | 0.05 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 10.00 | 3.55 | 5.45 | 4.50 | % | 0.45 | 0 | 0 | 2.92 | -0.99 | 0.02 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 11.00 | 3.55 | 7.25 | 5.40 | % | 0.49 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 12.00 | 4.30 | 8.50 | 6.40 | % | 0.53 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 13.00 | 5.25 | 9.50 | 7.38 | % | 0.57 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 14.00 | 6.25 | 10.50 | 8.38 | % | 0.60 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST |