Options Chain for PONY AI INC SPONSORED ADS (PONY) - $14.53 as of 1/30/2026 6:50:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 13.45 | 11.38 | % | 4.55 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 5.00 | 7.20 | 10.95 | 9.08 | % | 1.82 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 7.50 | 5.95 | 7.75 | 6.85 | % | 0.91 | 0 | 0 | 2.49 | 0.98 | 0.01 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 10.00 | 3.15 | 5.30 | 4.23 | 4.20 | -2.80 | -40.00% | 0.42 | 1 | 5 | 1.68 | 0.88 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 12.50 | 2.32 | 2.61 | 2.47 | 2.34 | % | 0.20 | 2 | 0 | 0.82 | 0.70 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 15.00 | 1.23 | 1.46 | 1.35 | 1.27 | -0.18 | -12.42% | 0.09 | 54 | 81 | 0.84 | 0.49 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 17.50 | 0.60 | 0.84 | 0.72 | 0.69 | -0.14 | -16.87% | 0.04 | 28 | 482 | 0.87 | 0.32 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 20.00 | 0.33 | 0.51 | 0.42 | 0.43 | -0.37 | -46.25% | 0.02 | 8 | 706 | 0.91 | 0.22 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 22.50 | 0.19 | 0.55 | 0.37 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.04 | 0.15 | 0.04 | -0.01 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 25.00 | 0.12 | 0.70 | 0.41 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.20 | 0.10 | 0.03 | -0.01 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.63 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.18 | -0.02 | 0.01 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 10.00 | 0.26 | 0.86 | 0.56 | 0.27 | % | 0.06 | 25 | 0 | 1.12 | -0.12 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 12.50 | 0.91 | 1.00 | 0.96 | 0.95 | +0.10 | +11.77% | 0.08 | 28 | 65 | 0.84 | -0.30 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 15.00 | 2.30 | 2.48 | 2.39 | 2.30 | +0.27 | +13.30% | 0.16 | 3 | 16 | 0.90 | -0.51 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 17.50 | 4.10 | 4.40 | 4.25 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.93 | -0.68 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 20.00 | 5.40 | 7.10 | 6.25 | 4.98 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.39 | -0.78 | 0.06 | -0.02 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 22.50 | 7.30 | 9.60 | 8.45 | % | 0.38 | 0 | 0 | 1.61 | -0.85 | 0.04 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 25.00 | 9.85 | 12.15 | 11.00 | % | 0.44 | 0 | 0 | 1.82 | -0.90 | 0.03 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 30.00 | 14.30 | 17.40 | 15.85 | % | 0.53 | 0 | 0 | 2.27 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:05 PM EST |