Options Chain for PONY AI INC SPONSORED ADS (PONY) - $15.49 as of 1/27/2026 12:03:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.05 | 11.55 | 10.80 | % | 2.16 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 6.00 | 9.15 | 10.55 | 9.85 | % | 1.64 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 7.00 | 8.15 | 9.55 | 8.85 | % | 1.26 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 8.00 | 7.15 | 8.55 | 7.85 | % | 0.98 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 9.00 | 6.15 | 7.55 | 6.85 | % | 0.76 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 9.50 | 5.65 | 7.05 | 6.35 | % | 0.67 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 10.00 | 5.15 | 6.30 | 5.73 | 6.05 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 10.50 | 4.80 | 5.90 | 5.35 | 4.30 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.81 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 1/27/2026 10:58:53 AM EST |
| 11.00 | 4.30 | 5.40 | 4.85 | 3.84 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.58 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 1/27/2026 10:58:53 AM EST |
| 11.50 | 3.80 | 4.95 | 4.38 | 4.36 | 0.00 | 0.00% | 0.38 | 0 | 7 | 2.44 | 0.98 | 0.02 | -0.01 | 1/21/2026 | 1/27/2026 10:58:53 AM EST |
| 12.00 | 3.30 | 4.45 | 3.88 | 3.96 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.22 | 0.97 | 0.03 | -0.01 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 12.50 | 2.85 | 4.05 | 3.45 | 3.34 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.15 | 0.93 | 0.05 | -0.02 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 13.00 | 2.35 | 3.50 | 2.93 | 2.79 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.87 | 0.90 | 0.07 | -0.02 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 13.50 | 2.10 | 2.99 | 2.55 | 2.34 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.65 | 0.86 | 0.09 | -0.03 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 14.00 | 1.70 | 2.45 | 2.08 | 1.86 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.41 | 0.80 | 0.11 | -0.03 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 14.50 | 1.55 | 1.90 | 1.73 | 1.59 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.90 | 0.75 | 0.14 | -0.04 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 15.00 | 1.26 | 1.58 | 1.42 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.91 | 0.68 | 0.17 | -0.04 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 15.50 | 0.95 | 1.10 | 1.03 | 0.98 | +0.08 | +8.89% | 0.07 | 1 | 48 | 0.76 | 0.59 | 0.19 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 16.00 | 0.72 | 0.83 | 0.78 | 0.76 | +0.11 | +16.93% | 0.05 | 133 | 513 | 0.77 | 0.49 | 0.20 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 16.50 | 0.55 | 0.65 | 0.60 | 0.58 | +0.03 | +5.46% | 0.04 | 19 | 47 | 0.78 | 0.40 | 0.18 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 17.00 | 0.43 | 0.49 | 0.46 | 0.45 | +0.02 | +4.66% | 0.03 | 21 | 635 | 0.82 | 0.33 | 0.16 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 17.50 | 0.11 | 0.39 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 8 | 104 | 0.86 | 0.27 | 0.14 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 18.00 | 0.24 | 0.31 | 0.28 | 0.23 | -0.04 | -14.82% | 0.02 | 12 | 172 | 0.89 | 0.23 | 0.12 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 18.50 | 0.18 | 0.25 | 0.22 | 0.22 | -0.01 | -4.35% | 0.01 | 11 | 883 | 0.92 | 0.19 | 0.10 | -0.03 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 19.00 | 0.15 | 0.27 | 0.21 | 0.17 | -0.04 | -19.05% | 0.01 | 2 | 166 | 1.08 | 0.15 | 0.09 | -0.03 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 19.50 | 0.12 | 0.25 | 0.19 | 0.15 | -0.13 | -46.43% | 0.01 | 2 | 16 | 1.13 | 0.12 | 0.08 | -0.03 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 20.00 | 0.00 | 0.19 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 257 | 1.17 | 0.09 | 0.06 | -0.02 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.01 | 0.05 | 0.04 | -0.01 | 1/26/2026 | 1/27/2026 10:58:53 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.05 | 0.04 | -0.01 | 1/16/2026 | 1/27/2026 10:58:53 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.02 | 0.02 | -0.01 | 1/27/2026 10:58:53 AM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.29 | 0.02 | 0.02 | 0.00 | 1/12/2026 | 1/27/2026 10:58:53 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.01 | 0.01 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.01 | 0.01 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.01 | 0.01 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 64 | 3.01 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/27/2026 10:58:53 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.77 | -0.01 | 0.01 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | -0.02 | 0.02 | -0.01 | 1/27/2026 10:58:53 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | -0.03 | 0.03 | -0.01 | 1/27/2026 10:58:53 AM EST | |||
| 12.50 | 0.05 | 0.75 | 0.40 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.50 | -0.07 | 0.05 | -0.02 | 1/22/2026 | 1/27/2026 10:58:53 AM EST |
| 13.00 | 0.09 | 0.75 | 0.42 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.39 | -0.10 | 0.07 | -0.02 | 12/30/2025 | 1/27/2026 10:58:53 AM EST |
| 13.50 | 0.14 | 0.40 | 0.27 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.06 | -0.14 | 0.09 | -0.03 | 1/20/2026 | 1/27/2026 10:58:53 AM EST |
| 14.00 | 0.21 | 0.32 | 0.27 | 0.27 | -0.03 | -10.00% | 0.02 | 1 | 33 | 0.90 | -0.20 | 0.11 | -0.03 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 14.50 | 0.29 | 0.40 | 0.35 | 0.36 | -0.05 | -12.20% | 0.02 | 121 | 277 | 0.87 | -0.25 | 0.14 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 15.00 | 0.43 | 0.53 | 0.48 | 0.53 | -0.03 | -5.36% | 0.03 | 1 | 30 | 0.78 | -0.32 | 0.17 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 15.50 | 0.54 | 0.72 | 0.63 | 0.86 | +0.16 | +22.86% | 0.04 | 1 | 42 | 0.75 | -0.41 | 0.19 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 16.00 | 0.88 | 0.96 | 0.92 | 0.93 | +0.14 | +17.73% | 0.06 | 8 | 22 | 0.70 | -0.51 | 0.20 | -0.04 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 16.50 | 1.07 | 1.27 | 1.17 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.91 | -0.60 | 0.18 | -0.04 | 1/20/2026 | 1/27/2026 10:58:53 AM EST |
| 17.00 | 1.49 | 1.96 | 1.73 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 299 | 0.95 | -0.67 | 0.16 | -0.04 | 1/23/2026 | 1/27/2026 10:58:53 AM EST |
| 17.50 | 1.81 | 2.34 | 2.08 | 1.61 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.98 | -0.73 | 0.14 | -0.04 | 1/23/2026 | 1/27/2026 10:58:53 AM EST |
| 18.00 | 1.92 | 2.87 | 2.40 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.34 | -0.77 | 0.12 | -0.04 | 1/20/2026 | 1/27/2026 10:58:53 AM EST |
| 18.50 | 2.35 | 3.45 | 2.90 | 2.41 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.55 | -0.81 | 0.10 | -0.03 | 1/6/2026 | 1/27/2026 10:58:53 AM EST |
| 19.00 | 2.70 | 3.90 | 3.30 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.61 | -0.85 | 0.09 | -0.03 | 1/9/2026 | 1/27/2026 10:58:53 AM EST |
| 19.50 | 3.30 | 4.35 | 3.83 | 3.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.66 | -0.88 | 0.08 | -0.03 | 1/16/2026 | 1/27/2026 10:58:53 AM EST |
| 20.00 | 3.75 | 4.80 | 4.28 | 4.56 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.71 | -0.91 | 0.06 | -0.02 | 1/21/2026 | 1/27/2026 10:58:53 AM EST |
| 20.50 | 4.25 | 5.30 | 4.78 | 3.84 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.80 | -0.95 | 0.04 | -0.01 | 1/6/2026 | 1/27/2026 10:58:53 AM EST |
| 21.00 | 4.70 | 5.80 | 5.25 | % | 0.25 | 0 | 0 | 1.90 | -0.95 | 0.04 | -0.01 | 1/27/2026 10:58:53 AM EST | |||
| 21.50 | 5.15 | 6.35 | 5.75 | % | 0.27 | 0 | 0 | 2.05 | -0.98 | 0.02 | -0.01 | 1/27/2026 10:58:53 AM EST | |||
| 22.00 | 5.55 | 6.90 | 6.23 | % | 0.28 | 0 | 0 | 2.20 | -0.98 | 0.02 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 22.50 | 6.00 | 7.40 | 6.70 | % | 0.30 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 23.00 | 6.50 | 7.90 | 7.20 | 7.05 | +0.32 | +4.76% | 0.31 | 1 | 1 | 2.36 | -0.99 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 10:58:53 AM EST |
| 23.50 | 7.00 | 8.40 | 7.70 | % | 0.33 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 24.00 | 7.50 | 8.90 | 8.20 | % | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 24.50 | 8.00 | 9.40 | 8.70 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 25.00 | 8.45 | 9.90 | 9.18 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 25.50 | 8.95 | 10.40 | 9.68 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 26.00 | 9.45 | 10.90 | 10.18 | % | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST | |||
| 30.00 | 13.00 | 15.35 | 14.18 | % | 0.47 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:53 AM EST |