Options Chain for PONY AI INC SPONSORED ADS (PONY) - $12.90 as of 3/12/2026 1:13:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.55 | 8.80 | 7.68 | % | 1.54 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 6.00 | 5.55 | 7.80 | 6.68 | % | 1.11 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 7.00 | 4.65 | 6.65 | 5.65 | % | 0.81 | 0 | 0 | 4.55 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 7.50 | 4.00 | 6.20 | 5.10 | % | 0.68 | 0 | 0 | 4.25 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 8.00 | 3.70 | 5.70 | 4.70 | % | 0.59 | 0 | 0 | 3.89 | 0.98 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 8.50 | 3.05 | 5.20 | 4.13 | 4.11 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.56 | 0.96 | 0.03 | -0.01 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 9.00 | 2.83 | 4.75 | 3.79 | 4.76 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.31 | 0.94 | 0.05 | -0.01 | 2/20/2026 | 3/12/2026 4:00:06 PM EST |
| 9.50 | 2.30 | 4.20 | 3.25 | 4.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.94 | 0.90 | 0.06 | -0.02 | 2/20/2026 | 3/12/2026 4:00:06 PM EST |
| 10.00 | 2.11 | 2.95 | 2.53 | 2.54 | -1.39 | -35.37% | 0.25 | 2 | 1 | 1.69 | 0.85 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 10.50 | 1.81 | 2.46 | 2.14 | 2.23 | -1.23 | -35.55% | 0.20 | 4 | 2 | 1.48 | 0.80 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 11.00 | 1.52 | 2.03 | 1.78 | 1.84 | -0.25 | -11.97% | 0.16 | 6 | 2 | 1.01 | 0.74 | 0.12 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 11.50 | 1.16 | 1.72 | 1.44 | 1.84 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.00 | 0.67 | 0.14 | -0.03 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 12.00 | 0.89 | 1.42 | 1.16 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.00 | 0.59 | 0.15 | -0.03 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 12.50 | 0.44 | 1.18 | 0.81 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.89 | 0.52 | 0.16 | -0.03 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 13.00 | 0.65 | 0.78 | 0.72 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.99 | 0.44 | 0.16 | -0.03 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 13.50 | 0.30 | 0.89 | 0.60 | 0.56 | -0.17 | -23.29% | 0.04 | 17 | 39 | 1.03 | 0.37 | 0.15 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 14.00 | 0.18 | 0.70 | 0.44 | 0.51 | -0.12 | -19.05% | 0.03 | 3 | 230 | 0.99 | 0.30 | 0.14 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 14.50 | 0.28 | 0.62 | 0.45 | 0.56 | +0.11 | +24.45% | 0.03 | 2 | 123 | 1.14 | 0.25 | 0.12 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 15.00 | 0.01 | 0.54 | 0.28 | 0.28 | -0.12 | -30.00% | 0.02 | 15 | 84 | 0.93 | 0.21 | 0.11 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 15.50 | 0.03 | 0.46 | 0.25 | 0.24 | -0.06 | -20.00% | 0.02 | 2 | 21 | 1.02 | 0.17 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 16.00 | 0.13 | 0.42 | 0.28 | 0.17 | -0.16 | -48.49% | 0.02 | 11 | 51 | 1.22 | 0.13 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 16.50 | 0.10 | 0.54 | 0.32 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.35 | 0.10 | 0.07 | -0.02 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.52 | 0.26 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.77 | 0.07 | 0.06 | -0.01 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 8 | 21 | 1.27 | 0.06 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.28 | 0.14 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.59 | 0.05 | 0.04 | -0.01 | 2/24/2026 | 3/12/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.95 | 0.03 | 0.03 | -0.01 | 3/3/2026 | 3/12/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.03 | 0.02 | -0.01 | 2/27/2026 | 3/12/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.47 | 0.24 | 0.05 | % | 0.01 | 15 | 0 | 2.12 | 0.02 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.02 | 0.01 | 0.00 | 2/26/2026 | 3/12/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.69 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/12/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.07 | 0.54 | % | 0.11 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.87 | 0.44 | % | 0.07 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 1.07 | 0.54 | % | 0.08 | 0 | 0 | 4.08 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.68 | 0.34 | % | 0.05 | 0 | 0 | 3.04 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 3.46 | -0.02 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 8.50 | 0.00 | 1.12 | 0.56 | % | 0.07 | 0 | 0 | 3.18 | -0.04 | 0.03 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.93 | -0.06 | 0.05 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | -0.10 | 0.06 | -0.02 | 3/12/2026 4:00:06 PM EST | |||
| 10.00 | 0.18 | 0.35 | 0.27 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 201 | 1.15 | -0.15 | 0.08 | -0.02 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 10.50 | 0.05 | 0.57 | 0.31 | 0.29 | +0.06 | +26.09% | 0.03 | 2 | 1 | 0.99 | -0.20 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 11.00 | 0.36 | 0.88 | 0.62 | 0.27 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.23 | -0.26 | 0.12 | -0.03 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 11.50 | 0.30 | 1.01 | 0.66 | 0.53 | -0.14 | -20.90% | 0.06 | 1 | 39 | 1.05 | -0.33 | 0.14 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 12.00 | 0.50 | 1.05 | 0.78 | 0.81 | +0.15 | +22.73% | 0.07 | 6 | 225 | 0.95 | -0.41 | 0.15 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 12.50 | 0.75 | 1.29 | 1.02 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.93 | -0.48 | 0.16 | -0.03 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 13.00 | 1.29 | 1.61 | 1.45 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 52 | 1.06 | -0.56 | 0.16 | -0.03 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 13.50 | 1.64 | 1.96 | 1.80 | 1.24 | 0.00 | 0.00% | 0.13 | 0 | 83 | 1.08 | -0.63 | 0.15 | -0.03 | 3/4/2026 | 3/12/2026 4:00:06 PM EST |
| 14.00 | 2.03 | 2.36 | 2.20 | 1.94 | +0.50 | +34.73% | 0.16 | 1 | 80 | 1.11 | -0.70 | 0.14 | -0.03 | 3/12/2026 | 3/12/2026 4:00:06 PM EST |
| 14.50 | 2.21 | 2.92 | 2.57 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 164 | 1.00 | -0.75 | 0.12 | -0.03 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 15.00 | 2.11 | 3.60 | 2.86 | 2.23 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.82 | -0.79 | 0.11 | -0.03 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 15.50 | 3.05 | 3.65 | 3.35 | 3.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.43 | -0.83 | 0.10 | -0.02 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 16.00 | 2.95 | 4.30 | 3.63 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.72 | -0.87 | 0.08 | -0.02 | 3/10/2026 | 3/12/2026 4:00:06 PM EST |
| 16.50 | 3.80 | 4.95 | 4.38 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.00 | -0.90 | 0.07 | -0.02 | 3/5/2026 | 3/12/2026 4:00:06 PM EST |
| 17.00 | 4.10 | 5.40 | 4.75 | 4.33 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.04 | -0.93 | 0.06 | -0.01 | 3/11/2026 | 3/12/2026 4:00:06 PM EST |
| 17.50 | 4.60 | 5.65 | 5.13 | 3.76 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.82 | -0.94 | 0.05 | -0.01 | 2/26/2026 | 3/12/2026 4:00:06 PM EST |
| 18.00 | 5.15 | 6.40 | 5.78 | 5.70 | % | 0.32 | 15 | 0 | 2.22 | -0.95 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 18.50 | 5.80 | 6.45 | 6.13 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.68 | -0.97 | 0.03 | -0.01 | 3/6/2026 | 3/12/2026 4:00:06 PM EST |
| 19.00 | 5.95 | 7.45 | 6.70 | % | 0.35 | 0 | 0 | 2.45 | -0.97 | 0.02 | -0.01 | 3/12/2026 4:00:06 PM EST | |||
| 19.50 | 6.85 | 7.65 | 7.25 | % | 0.37 | 0 | 0 | 2.14 | -0.98 | 0.02 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 20.00 | 7.15 | 7.95 | 7.55 | 7.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.89 | -0.98 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 4:00:06 PM EST |
| 20.50 | 7.10 | 8.45 | 7.78 | % | 0.38 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 21.00 | 8.15 | 9.65 | 8.90 | % | 0.42 | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 21.50 | 8.85 | 9.60 | 9.23 | % | 0.43 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 22.00 | 8.40 | 10.15 | 9.28 | % | 0.42 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 22.50 | 9.35 | 10.55 | 9.95 | 10.15 | % | 0.44 | 2 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:06 PM EST | |
| 23.00 | 10.40 | 11.10 | 10.75 | % | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 23.50 | 10.85 | 11.50 | 11.18 | % | 0.48 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 24.00 | 9.90 | 13.80 | 11.85 | % | 0.49 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 24.50 | 11.85 | 12.95 | 12.40 | % | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 25.00 | 10.65 | 14.80 | 12.73 | % | 0.51 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 25.50 | 11.80 | 14.75 | 13.28 | % | 0.52 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST | |||
| 26.00 | 11.65 | 15.70 | 13.68 | % | 0.53 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:06 PM EST |