Options Chain for PONY AI INC SPONSORED ADS (PONY) - $9.16 as of 3/30/2026 4:23:19 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 | 5.65 | 7.95 | 6.80 | % | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 5.00 | 3.20 | 5.15 | 4.18 | % | 0.84 | 0 | 0 | 5.62 | 0.99 | 0.02 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 6.00 | 2.21 | 4.05 | 3.13 | % | 0.52 | 0 | 0 | 4.25 | 0.93 | 0.06 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 6.50 | 1.87 | 3.50 | 2.69 | % | 0.41 | 0 | 0 | 3.67 | 0.88 | 0.09 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 7.00 | 1.46 | 2.60 | 2.03 | 2.47 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.58 | 0.81 | 0.12 | -0.02 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 7.50 | 1.14 | 1.44 | 1.29 | 1.55 | -0.26 | -14.37% | 0.17 | 20 | 12 | 0.87 | 0.75 | 0.16 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 8.00 | 0.83 | 1.28 | 1.06 | 1.01 | -0.48 | -32.22% | 0.13 | 1 | 28 | 1.02 | 0.66 | 0.20 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 8.50 | 0.57 | 0.83 | 0.70 | 0.66 | -0.51 | -43.59% | 0.08 | 14 | 1 | 0.89 | 0.55 | 0.23 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 9.00 | 0.43 | 0.61 | 0.52 | 0.50 | -0.37 | -42.53% | 0.06 | 5 | 4 | 0.93 | 0.45 | 0.22 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 9.50 | 0.19 | 0.54 | 0.37 | 0.33 | -0.27 | -45.00% | 0.04 | 42 | 3 | 0.92 | 0.35 | 0.20 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 10.00 | 0.24 | 0.40 | 0.32 | 0.23 | -0.23 | -50.00% | 0.03 | 5,519 | 5,349 | 1.04 | 0.28 | 0.18 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 10.50 | 0.12 | 0.42 | 0.27 | 0.29 | -0.15 | -34.10% | 0.03 | 5 | 18 | 1.10 | 0.22 | 0.15 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 11.00 | 0.09 | 0.35 | 0.22 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 5,042 | 1.14 | 0.17 | 0.12 | -0.01 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 11.50 | 0.08 | 0.26 | 0.17 | 0.11 | -0.19 | -63.34% | 0.01 | 2 | 38 | 1.16 | 0.14 | 0.10 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.31 | 0.16 | 0.09 | -0.11 | -55.00% | 0.01 | 4 | 85 | 1.59 | 0.08 | 0.08 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 240 | 2.03 | 0.06 | 0.06 | -0.01 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.45 | 0.04 | 0.04 | 0.00 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.63 | 0.02 | 0.03 | 0.00 | 3/23/2026 | 3/30/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.11 | -68.75% | 0.01 | 11 | 24 | 1.82 | 0.02 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 14.50 | 0.01 | 0.09 | 0.05 | 0.12 | % | 0.00 | 2 | 0 | 1.28 | 0.02 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 3:59:52 PM EST | |
| 15.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 671 | 1.39 | 0.02 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.12 | 0.06 | 0.12 | % | 0.00 | 6 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:52 PM EST | |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.01 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 16.50 | 0.00 | 0.99 | 0.50 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 113 | 3.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.99 | 0.50 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.57 | 0.29 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.77 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/30/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 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 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 7.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 1.18 | 0.59 | 0.21 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.57 | -0.01 | 0.02 | 0.00 | 3/16/2026 | 3/30/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 1.76 | -0.07 | 0.06 | -0.01 | 3/30/2026 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.16 | 0.08 | 0.16 | % | 0.01 | 2 | 0 | 1.20 | -0.12 | 0.09 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST | |
| 7.00 | 0.01 | 0.24 | 0.13 | 0.16 | +0.04 | +33.34% | 0.02 | 1 | 118 | 0.82 | -0.19 | 0.12 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 7.50 | 0.08 | 0.35 | 0.22 | 0.14 | -0.08 | -36.37% | 0.03 | 1 | 1 | 0.83 | -0.25 | 0.16 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 8.00 | 0.29 | 0.69 | 0.49 | 0.51 | +0.21 | +70.00% | 0.06 | 24 | 8 | 1.00 | -0.34 | 0.20 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 8.50 | 0.60 | 0.77 | 0.69 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.95 | -0.45 | 0.23 | -0.02 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 9.00 | 0.80 | 1.28 | 1.04 | 0.85 | +0.25 | +41.67% | 0.12 | 9 | 137 | 1.03 | -0.55 | 0.22 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 9.50 | 1.20 | 1.48 | 1.34 | 0.75 | 0.00 | 0.00% | 0.14 | 0 | 3,308 | 0.97 | -0.65 | 0.20 | -0.02 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 10.00 | 1.64 | 2.00 | 1.82 | 1.44 | +0.28 | +24.14% | 0.18 | 3 | 166 | 1.12 | -0.72 | 0.18 | -0.02 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 10.50 | 2.04 | 2.64 | 2.34 | 1.55 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.26 | -0.78 | 0.15 | -0.02 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 11.00 | 2.46 | 2.78 | 2.62 | 2.73 | +0.72 | +35.83% | 0.24 | 27 | 246 | 1.06 | -0.83 | 0.12 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 11.50 | 2.97 | 3.40 | 3.19 | 2.45 | 0.00 | 0.00% | 0.28 | 0 | 55 | 1.65 | -0.86 | 0.10 | -0.01 | 3/27/2026 | 3/30/2026 3:59:52 PM EST |
| 12.00 | 3.40 | 4.30 | 3.85 | 3.38 | +1.82 | +116.67% | 0.32 | 2 | 6 | 2.39 | -0.92 | 0.08 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 12.50 | 3.95 | 4.40 | 4.18 | 3.67 | +0.52 | +16.51% | 0.33 | 31 | 1,516 | 1.89 | -0.94 | 0.06 | -0.01 | 3/30/2026 | 3/30/2026 3:59:52 PM EST |
| 13.00 | 4.40 | 5.10 | 4.75 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.33 | -0.96 | 0.04 | 0.00 | 3/26/2026 | 3/30/2026 3:59:52 PM EST |
| 13.50 | 4.85 | 5.85 | 5.35 | 2.79 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.81 | -0.98 | 0.03 | 0.00 | 3/23/2026 | 3/30/2026 3:59:52 PM EST |
| 14.00 | 5.40 | 6.10 | 5.75 | 3.20 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.54 | -0.98 | 0.02 | 0.00 | 3/23/2026 | 3/30/2026 3:59:52 PM EST |
| 14.50 | 5.90 | 6.40 | 6.15 | 3.87 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.29 | -0.98 | 0.02 | 0.00 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 15.00 | 6.30 | 7.00 | 6.65 | 4.59 | 0.00 | 0.00% | 0.44 | 0 | 38 | 2.56 | -0.98 | 0.02 | 0.00 | 3/19/2026 | 3/30/2026 3:59:52 PM EST |
| 15.50 | 6.80 | 7.50 | 7.15 | % | 0.46 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 16.00 | 7.30 | 8.20 | 7.75 | % | 0.48 | 0 | 0 | 3.05 | -1.00 | 0.01 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 16.50 | 7.90 | 8.70 | 8.30 | % | 0.50 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 17.00 | 8.30 | 9.20 | 8.75 | 6.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 3:59:52 PM EST |
| 17.50 | 8.80 | 10.85 | 9.83 | 7.00 | 0.00 | 0.00% | 0.56 | 0 | 6 | 4.92 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 3:59:52 PM EST |
| 18.00 | 9.30 | 10.20 | 9.75 | % | 0.54 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 19.00 | 10.30 | 12.60 | 11.45 | % | 0.60 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST | |||
| 20.00 | 11.35 | 12.40 | 11.88 | 7.23 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 3:59:52 PM EST |
| 22.50 | 13.80 | 14.95 | 14.38 | 10.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 3:59:52 PM EST |
| 25.00 | 16.40 | 17.45 | 16.93 | % | 0.68 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:52 PM EST |