Options Chain for PONY AI INC SPONSORED ADS (PONY) - $4.63 as of 11/11/2026 6:36:43 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 | 1.65 | 5.85 | 3.75 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 2.00 | 0.65 | 4.85 | 2.75 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 3.00 | 0.47 | 3.55 | 2.01 | % | 0.67 | 0 | 0 | 5.73 | 0.96 | 0.06 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 4.00 | 0.10 | 3.00 | 1.55 | % | 0.39 | 0 | 0 | 4.85 | 0.79 | 0.22 | -0.01 | 11/11/2026 3:59:56 PM EST | |||
| 5.00 | 0.15 | 0.63 | 0.39 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.74 | 0.48 | 0.33 | -0.01 | 11/10/2026 | 11/11/2026 3:59:56 PM EST |
| 6.00 | 0.09 | 0.38 | 0.24 | 0.14 | +0.01 | +7.70% | 0.04 | 1 | 20 | 0.90 | 0.24 | 0.25 | -0.01 | 11/11/2026 | 11/11/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 1.92 | 0.09 | 0.14 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.66 | 0.03 | 0.06 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.56 | 0.28 | % | 0.03 | 0 | 0 | 2.24 | 0.01 | 0.02 | 0.00 | 11/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.40 | 0.70 | % | 0.23 | 0 | 0 | 4.65 | -0.04 | 0.06 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 1.30 | -0.21 | 0.22 | -0.01 | 11/11/2026 3:59:56 PM EST | |||
| 5.00 | 0.38 | 0.87 | 0.63 | 0.67 | % | 0.13 | 3 | 0 | 0.76 | -0.52 | 0.33 | -0.01 | 11/11/2026 | 11/11/2026 3:59:56 PM EST | |
| 6.00 | 0.28 | 2.19 | 1.24 | % | 0.21 | 0 | 0 | 2.14 | -0.76 | 0.25 | -0.01 | 11/11/2026 3:59:56 PM EST | |||
| 7.00 | 0.82 | 3.55 | 2.19 | 2.43 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.05 | -0.91 | 0.14 | 0.00 | 11/9/2026 | 11/11/2026 3:59:56 PM EST |
| 8.00 | 1.17 | 4.80 | 2.99 | % | 0.37 | 0 | 0 | 3.72 | -0.97 | 0.06 | 0.00 | 11/11/2026 3:59:56 PM EST | |||
| 9.00 | 3.50 | 5.10 | 4.30 | 4.71 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.86 | -0.99 | 0.02 | 0.00 | 11/10/2026 | 11/11/2026 3:59:56 PM EST |