Options Chain for PONY AI INC SPONSORED ADS (PONY) - $12.40 as of 3/13/2026 7:12:49 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 | 4.70 | 8.10 | 6.40 | % | 1.28 | 0 | 0 | 4.17 | 0.97 | 0.01 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 7.00 | 3.30 | 6.00 | 4.65 | % | 0.66 | 0 | 0 | 2.77 | 0.91 | 0.03 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 8.00 | 2.43 | 5.05 | 3.74 | % | 0.47 | 0 | 0 | 2.34 | 0.87 | 0.05 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 8.50 | 2.02 | 4.65 | 3.34 | % | 0.39 | 0 | 0 | 2.21 | 0.83 | 0.06 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 9.00 | 1.63 | 4.25 | 2.94 | % | 0.33 | 0 | 0 | 2.08 | 0.80 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 9.50 | 1.38 | 3.85 | 2.62 | % | 0.28 | 0 | 0 | 1.96 | 0.76 | 0.07 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 10.00 | 2.06 | 2.45 | 2.26 | 2.21 | -1.18 | -34.81% | 0.23 | 2 | 3 | 0.95 | 0.72 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 10.50 | 1.77 | 1.96 | 1.87 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.88 | 0.67 | 0.10 | -0.02 | 3/11/2026 | 3/13/2026 4:00:04 PM EST |
| 11.00 | 1.42 | 1.69 | 1.56 | 1.85 | -0.35 | -15.91% | 0.14 | 3 | 3 | 0.85 | 0.62 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 11.50 | 1.09 | 1.44 | 1.27 | % | 0.11 | 0 | 0 | 0.81 | 0.56 | 0.12 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 12.00 | 1.04 | 1.24 | 1.14 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.87 | 0.50 | 0.12 | -0.02 | 3/11/2026 | 3/13/2026 4:00:04 PM EST |
| 12.50 | 0.77 | 1.06 | 0.92 | 1.00 | -0.40 | -28.58% | 0.07 | 3 | 2 | 0.84 | 0.45 | 0.12 | -0.02 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 13.00 | 0.72 | 0.91 | 0.82 | % | 0.06 | 0 | 0 | 0.87 | 0.40 | 0.12 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 1.53 | 0.77 | % | 0.06 | 0 | 0 | 1.43 | 0.35 | 0.11 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 14.00 | 0.06 | 1.24 | 0.65 | % | 0.05 | 0 | 0 | 0.86 | 0.31 | 0.10 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 2.39 | 1.20 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.16 | 0.26 | 0.10 | -0.01 | 3/10/2026 | 3/13/2026 4:00:04 PM EST |
| 15.00 | 0.32 | 0.59 | 0.46 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.92 | 0.25 | 0.09 | -0.01 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 15.50 | 0.14 | 0.45 | 0.30 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.83 | 0.23 | 0.08 | -0.01 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.93 | 0.47 | % | 0.03 | 0 | 0 | 1.41 | 0.17 | 0.07 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 2.43 | 1.22 | % | 0.07 | 0 | 0 | 2.46 | 0.14 | 0.07 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 17.00 | 0.19 | 2.39 | 1.29 | % | 0.08 | 0 | 0 | 1.69 | 0.12 | 0.06 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 17.50 | 0.19 | 0.45 | 0.32 | 0.24 | -0.11 | -31.43% | 0.02 | 20 | 41 | 1.06 | 0.11 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 2.34 | 1.17 | % | 0.07 | 0 | 0 | 2.58 | 0.08 | 0.05 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 18.50 | 0.00 | 2.32 | 1.16 | % | 0.06 | 0 | 0 | 2.62 | 0.07 | 0.04 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 2.66 | 0.06 | 0.04 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.27 | 1.14 | % | 0.06 | 0 | 0 | 2.74 | 0.04 | 0.03 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.82 | 0.03 | 0.02 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 2.89 | 0.02 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.21 | 1.11 | % | 0.05 | 0 | 0 | 2.96 | 0.01 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.98 | 0.01 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 3.08 | 0.01 | 0.01 | 0.00 | 3/13/2026 4:00:04 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 | 2.16 | 1.08 | % | 0.22 | 0 | 0 | 5.03 | -0.03 | 0.01 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.24 | 1.12 | % | 0.16 | 0 | 0 | 3.57 | -0.09 | 0.03 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.32 | 1.16 | % | 0.14 | 0 | 0 | 3.08 | -0.13 | 0.05 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 8.50 | 0.04 | 2.39 | 1.22 | % | 0.14 | 0 | 0 | 1.72 | -0.17 | 0.06 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.47 | 1.24 | % | 0.14 | 0 | 0 | 2.71 | -0.20 | 0.06 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 9.50 | 0.43 | 0.71 | 0.57 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.95 | -0.24 | 0.07 | -0.02 | 3/9/2026 | 3/13/2026 4:00:04 PM EST |
| 10.00 | 0.53 | 0.85 | 0.69 | 0.36 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | -0.28 | 0.08 | -0.02 | 3/11/2026 | 3/13/2026 4:00:04 PM EST |
| 10.50 | 0.73 | 0.95 | 0.84 | % | 0.08 | 0 | 0 | 0.87 | -0.33 | 0.10 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 11.00 | 0.95 | 1.22 | 1.09 | 0.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -0.38 | 0.11 | -0.02 | 3/6/2026 | 3/13/2026 4:00:04 PM EST |
| 11.50 | 1.19 | 1.51 | 1.35 | % | 0.12 | 0 | 0 | 0.88 | -0.44 | 0.12 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 12.00 | 1.47 | 1.87 | 1.67 | % | 0.14 | 0 | 0 | 0.90 | -0.50 | 0.12 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 12.50 | 1.80 | 2.10 | 1.95 | % | 0.16 | 0 | 0 | 0.87 | -0.55 | 0.12 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 13.00 | 2.16 | 2.60 | 2.38 | % | 0.18 | 0 | 0 | 0.93 | -0.60 | 0.12 | -0.02 | 3/13/2026 4:00:04 PM EST | |||
| 13.50 | 2.55 | 2.80 | 2.68 | 2.07 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.88 | -0.65 | 0.11 | -0.02 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 14.00 | 2.55 | 3.40 | 2.98 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | -0.69 | 0.10 | -0.02 | 3/9/2026 | 3/13/2026 4:00:04 PM EST |
| 14.50 | 3.00 | 3.90 | 3.45 | 2.72 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.22 | -0.74 | 0.10 | -0.01 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 15.00 | 2.40 | 4.20 | 3.30 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.15 | -0.75 | 0.09 | -0.01 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 15.50 | 3.00 | 5.70 | 4.35 | 3.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.90 | -0.77 | 0.08 | -0.01 | 3/6/2026 | 3/13/2026 4:00:04 PM EST |
| 16.00 | 2.73 | 6.15 | 4.44 | 3.89 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.94 | -0.83 | 0.07 | -0.01 | 3/6/2026 | 3/13/2026 4:00:04 PM EST |
| 16.50 | 3.95 | 6.60 | 5.28 | % | 0.32 | 0 | 0 | 1.97 | -0.86 | 0.07 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 17.00 | 4.40 | 6.60 | 5.50 | 4.76 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.69 | -0.88 | 0.06 | -0.01 | 3/6/2026 | 3/13/2026 4:00:04 PM EST |
| 17.50 | 4.85 | 7.05 | 5.95 | % | 0.34 | 0 | 0 | 1.72 | -0.89 | 0.06 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 18.00 | 5.35 | 7.50 | 6.43 | % | 0.36 | 0 | 0 | 1.74 | -0.92 | 0.05 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 18.50 | 5.85 | 8.50 | 7.18 | % | 0.39 | 0 | 0 | 2.14 | -0.93 | 0.04 | -0.01 | 3/13/2026 4:00:04 PM EST | |||
| 19.00 | 6.35 | 9.00 | 7.68 | % | 0.40 | 0 | 0 | 2.19 | -0.94 | 0.04 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 20.00 | 6.85 | 9.90 | 8.38 | 7.47 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.22 | -0.96 | 0.03 | 0.00 | 3/12/2026 | 3/13/2026 4:00:04 PM EST |
| 21.00 | 8.05 | 11.45 | 9.75 | % | 0.46 | 0 | 0 | 2.68 | -0.97 | 0.02 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 22.00 | 8.60 | 11.85 | 10.23 | % | 0.47 | 0 | 0 | 2.36 | -0.98 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 23.00 | 9.50 | 13.45 | 11.48 | % | 0.50 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 24.00 | 11.05 | 14.00 | 12.53 | % | 0.52 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST | |||
| 25.00 | 12.00 | 15.00 | 13.50 | % | 0.54 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 3/13/2026 4:00:04 PM EST |