Options Chain for PONY AI INC SPONSORED ADS (PONY) - $9.00 as of 4/7/2026 8:09:51 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 | 5.95 | 7.40 | 6.68 | % | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 5.00 | 3.50 | 4.95 | 4.23 | % | 0.85 | 0 | 0 | 6.26 | 0.99 | 0.01 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 6.00 | 2.47 | 3.75 | 3.11 | % | 0.52 | 0 | 0 | 4.42 | 0.98 | 0.03 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 6.50 | 1.99 | 3.15 | 2.57 | % | 0.40 | 0 | 0 | 3.65 | 0.96 | 0.05 | -0.01 | 4/7/2026 3:59:52 PM EST | |||
| 7.00 | 1.52 | 2.58 | 2.05 | 2.43 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3.00 | 0.90 | 0.11 | -0.01 | 4/1/2026 | 4/7/2026 3:59:52 PM EST |
| 7.50 | 1.15 | 1.86 | 1.51 | 1.08 | -0.55 | -33.75% | 0.20 | 2 | 43 | 2.09 | 0.82 | 0.16 | -0.02 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 8.00 | 0.73 | 1.52 | 1.13 | 1.63 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.99 | 0.74 | 0.22 | -0.02 | 3/31/2026 | 4/7/2026 3:59:52 PM EST |
| 8.50 | 0.60 | 0.70 | 0.65 | 0.59 | -0.37 | -38.55% | 0.08 | 21 | 25 | 0.88 | 0.61 | 0.29 | -0.03 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 9.00 | 0.35 | 0.49 | 0.42 | 0.41 | -0.25 | -37.88% | 0.05 | 40 | 260 | 0.86 | 0.46 | 0.30 | -0.03 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 9.50 | 0.20 | 0.29 | 0.25 | 0.32 | -0.11 | -25.59% | 0.03 | 7 | 202 | 0.88 | 0.34 | 0.26 | -0.03 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 10.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.02 | -11.12% | 0.02 | 10,008 | 10,812 | 0.93 | 0.25 | 0.21 | -0.02 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 10.50 | 0.07 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,621 | 0.97 | 0.20 | 0.17 | -0.02 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 11.00 | 0.04 | 0.20 | 0.12 | 0.06 | -0.05 | -45.46% | 0.01 | 4 | 5,045 | 1.15 | 0.15 | 0.13 | -0.02 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.82 | 0.05 | 0.08 | -0.01 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 12.00 | 0.02 | 0.27 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.46 | 0.05 | 0.06 | -0.01 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.08 | 0.03 | 0.04 | 0.00 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.22 | 0.01 | 0.02 | 0.00 | 3/31/2026 | 4/7/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.47 | 0.24 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.80 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 4/7/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.44 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/7/2026 3:59:52 PM EST |
| 14.50 | 0.01 | 0.24 | 0.13 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 2 | 1.91 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 641 | 1.62 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.24 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 16.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 113 | 4.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.57 | 0.29 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 14 | 3.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 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 | 2.13 | 1.07 | % | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2 | 1.59 | -0.01 | 0.01 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.04 | +400.00% | 0.02 | 10 | 121 | 2.23 | -0.02 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.65 | -0.04 | 0.05 | -0.01 | 3/31/2026 | 4/7/2026 3:59:52 PM EST |
| 7.00 | 0.05 | 0.32 | 0.19 | 0.09 | +0.03 | +50.00% | 0.03 | 16 | 2,303 | 1.42 | -0.10 | 0.11 | -0.01 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 7.50 | 0.10 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.02 | -0.18 | 0.16 | -0.02 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 8.00 | 0.18 | 0.27 | 0.23 | 0.27 | +0.02 | +8.00% | 0.03 | 84 | 23 | 0.95 | -0.26 | 0.22 | -0.02 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 8.50 | 0.33 | 0.43 | 0.38 | 0.42 | +0.05 | +13.52% | 0.04 | 20 | 142 | 0.89 | -0.39 | 0.29 | -0.03 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 9.00 | 0.58 | 0.68 | 0.63 | 0.69 | +0.10 | +16.95% | 0.07 | 52 | 450 | 0.87 | -0.54 | 0.30 | -0.03 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 9.50 | 0.91 | 1.02 | 0.97 | 1.08 | +0.22 | +25.59% | 0.10 | 202 | 3,532 | 0.90 | -0.66 | 0.26 | -0.03 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 10.00 | 1.33 | 2.07 | 1.70 | 1.21 | 0.00 | 0.00% | 0.17 | 0 | 369 | 1.52 | -0.75 | 0.21 | -0.02 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 10.50 | 1.76 | 3.20 | 2.48 | 2.05 | +0.39 | +23.50% | 0.24 | 200 | 6 | 2.18 | -0.80 | 0.17 | -0.02 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 11.00 | 2.18 | 2.70 | 2.44 | 2.44 | +0.40 | +19.61% | 0.22 | 2 | 228 | 1.99 | -0.85 | 0.13 | -0.02 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 11.50 | 2.63 | 4.05 | 3.34 | 2.34 | 0.00 | 0.00% | 0.29 | 0 | 60 | 3.74 | -0.95 | 0.08 | -0.01 | 3/31/2026 | 4/7/2026 3:59:52 PM EST |
| 12.00 | 3.05 | 4.85 | 3.95 | 3.38 | 0.00 | 0.00% | 0.33 | 0 | 6 | 4.45 | -0.95 | 0.06 | -0.01 | 3/30/2026 | 4/7/2026 3:59:52 PM EST |
| 12.50 | 3.55 | 4.40 | 3.98 | 4.00 | +0.48 | +13.64% | 0.32 | 9 | 1,499 | 2.92 | -0.97 | 0.04 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 13.00 | 4.10 | 5.15 | 4.63 | 3.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.55 | -0.99 | 0.02 | 0.00 | 3/26/2026 | 4/7/2026 3:59:52 PM EST |
| 13.50 | 4.65 | 5.55 | 5.10 | 2.79 | 0.00 | 0.00% | 0.38 | 0 | 6 | 3.51 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 4/7/2026 3:59:52 PM EST |
| 14.00 | 5.10 | 6.05 | 5.58 | 4.35 | 0.00 | 0.00% | 0.40 | 0 | 21 | 3.65 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 14.50 | 5.60 | 6.35 | 5.98 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 22 | 3.39 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 4/7/2026 3:59:52 PM EST |
| 15.00 | 6.10 | 8.35 | 7.23 | 5.91 | 0.00 | 0.00% | 0.48 | 0 | 22 | 6.24 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 15.50 | 6.60 | 8.85 | 7.73 | % | 0.50 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 16.00 | 7.10 | 9.35 | 8.23 | % | 0.51 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 16.50 | 7.60 | 8.20 | 7.90 | 7.80 | +0.45 | +6.13% | 0.48 | 4 | 4 | 3.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 17.00 | 8.15 | 9.00 | 8.58 | 6.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:52 PM EST |
| 17.50 | 8.60 | 9.70 | 9.15 | % | 0.52 | 0 | 2 | 4.76 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 18.00 | 9.10 | 10.20 | 9.65 | % | 0.54 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 19.00 | 10.10 | 11.20 | 10.65 | % | 0.56 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 20.00 | 11.10 | 12.20 | 11.65 | % | 0.58 | 0 | 1 | 5.21 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 22.50 | 13.60 | 14.60 | 14.10 | % | 0.63 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 25.00 | 16.10 | 17.65 | 16.88 | % | 0.68 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST |