Options Chain for PONY AI INC SPONSORED ADS (PONY) - $9.56 as of 4/10/2026 9:31:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.25 | 6.60 | 4.93 | 4.30 | 0.00 | 0.00% | 0.99 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 3:59:37 PM EST |
| 6.00 | 2.40 | 6.30 | 4.35 | 2.79 | 0.00 | 0.00% | 0.72 | 0 | 2 | 5.77 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 4/14/2026 3:59:37 PM EST |
| 6.50 | 3.30 | 5.10 | 4.20 | % | 0.65 | 0 | 0 | 3.97 | 0.98 | 0.02 | -0.01 | 4/14/2026 3:59:37 PM EST | |||
| 7.00 | 1.69 | 4.65 | 3.17 | 1.88 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.66 | 0.96 | 0.03 | -0.01 | 4/7/2026 | 4/14/2026 3:59:37 PM EST |
| 7.50 | 1.68 | 4.15 | 2.92 | 3.15 | +0.94 | +42.54% | 0.39 | 15 | 18 | 3.28 | 0.93 | 0.06 | -0.01 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 8.00 | 1.95 | 3.30 | 2.63 | 1.80 | 0.00 | 0.00% | 0.33 | 0 | 26 | 2.42 | 0.88 | 0.08 | -0.02 | 4/13/2026 | 4/14/2026 3:59:37 PM EST |
| 8.50 | 1.54 | 2.80 | 2.17 | 1.52 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.12 | 0.83 | 0.10 | -0.02 | 4/13/2026 | 4/14/2026 3:59:37 PM EST |
| 9.00 | 0.33 | 3.80 | 2.07 | 2.00 | +0.86 | +75.44% | 0.23 | 20 | 72 | 3.79 | 0.77 | 0.13 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 9.50 | 1.20 | 1.44 | 1.32 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.94 | 0.70 | 0.15 | -0.03 | 4/1/2026 | 4/14/2026 3:59:37 PM EST |
| 10.00 | 0.88 | 1.22 | 1.05 | 0.85 | +0.12 | +16.44% | 0.11 | 25 | 327 | 0.96 | 0.61 | 0.18 | -0.03 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 10.50 | 0.62 | 0.97 | 0.80 | 0.91 | +0.45 | +97.83% | 0.08 | 10 | 201 | 0.95 | 0.52 | 0.19 | -0.03 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 11.00 | 0.43 | 0.76 | 0.60 | 0.46 | +0.11 | +31.43% | 0.05 | 131 | 58 | 0.95 | 0.42 | 0.20 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 11.50 | 0.31 | 0.59 | 0.45 | 0.39 | +0.13 | +50.00% | 0.04 | 6 | 61 | 0.96 | 0.33 | 0.18 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 12.00 | 0.01 | 0.37 | 0.19 | 0.25 | +0.09 | +56.25% | 0.02 | 18 | 28 | 0.71 | 0.27 | 0.16 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 12.50 | 0.02 | 0.25 | 0.14 | 0.25 | +0.07 | +38.89% | 0.01 | 2 | 6 | 0.79 | 0.21 | 0.14 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 13.00 | 0.11 | 0.38 | 0.25 | 0.17 | +0.04 | +30.77% | 0.02 | 47 | 66 | 1.07 | 0.16 | 0.12 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 13.50 | 0.08 | 0.40 | 0.24 | 0.14 | -0.44 | -75.87% | 0.02 | 45 | 66 | 1.15 | 0.12 | 0.10 | -0.01 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 14.00 | 0.06 | 0.19 | 0.13 | % | 0.01 | 0 | 0 | 1.04 | 0.11 | 0.08 | -0.01 | 4/14/2026 3:59:37 PM EST | |||
| 14.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.36 | 0.05 | 0.05 | -0.01 | 4/14/2026 3:59:37 PM EST | |||
| 15.00 | 0.01 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.50 | 0.05 | 0.05 | -0.01 | 4/2/2026 | 4/14/2026 3:59:37 PM EST |
| 15.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.26 | 0.02 | 0.03 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.67 | 0.01 | 0.02 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.76 | 0.01 | 0.01 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 17.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 18.00 | 0.00 | 0.89 | 0.45 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 18.50 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 19.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 20.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 21.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 22.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 23.00 | 0.00 | 0.88 | 0.44 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 24.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 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 | 1.39 | 0.70 | % | 0.14 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.11 | 0 | 0 | 4.63 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/14/2026 3:59:37 PM EST |
| 6.50 | 0.00 | 0.61 | 0.31 | % | 0.05 | 0 | 0 | 2.81 | -0.02 | 0.02 | -0.01 | 4/14/2026 3:59:37 PM EST | |||
| 7.00 | 0.00 | 0.48 | 0.24 | 0.30 | +0.18 | +150.00% | 0.03 | 9 | 15 | 2.26 | -0.04 | 0.03 | -0.01 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 7.50 | 0.06 | 0.34 | 0.20 | 0.10 | -0.10 | -50.00% | 0.03 | 2 | 1 | 1.37 | -0.07 | 0.06 | -0.01 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 8.00 | 0.02 | 0.20 | 0.11 | 0.11 | -0.25 | -69.45% | 0.01 | 2 | 8 | 1.10 | -0.12 | 0.08 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 8.50 | 0.16 | 0.43 | 0.30 | 0.17 | -0.60 | -77.93% | 0.04 | 21 | 58 | 1.18 | -0.17 | 0.10 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 9.00 | 0.20 | 0.41 | 0.31 | 0.25 | -0.14 | -35.90% | 0.03 | 35 | 144 | 0.99 | -0.23 | 0.13 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 9.50 | 0.35 | 0.59 | 0.47 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.98 | -0.30 | 0.15 | -0.03 | 4/13/2026 | 4/14/2026 3:59:37 PM EST |
| 10.00 | 0.53 | 0.70 | 0.62 | 0.67 | -0.28 | -29.48% | 0.06 | 8,139 | 65 | 0.91 | -0.39 | 0.18 | -0.03 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 10.50 | 0.77 | 1.10 | 0.94 | 0.71 | -1.76 | -71.26% | 0.09 | 10 | 23 | 0.99 | -0.48 | 0.19 | -0.03 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 11.00 | 0.91 | 1.32 | 1.12 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.84 | -0.58 | 0.20 | -0.02 | 4/9/2026 | 4/14/2026 3:59:37 PM EST |
| 11.50 | 1.46 | 1.77 | 1.62 | 1.75 | -0.72 | -29.15% | 0.14 | 6 | 7 | 1.02 | -0.67 | 0.18 | -0.02 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 12.00 | 1.27 | 2.37 | 1.82 | 2.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.49 | -0.73 | 0.16 | -0.02 | 4/1/2026 | 4/14/2026 3:59:37 PM EST |
| 12.50 | 1.76 | 3.95 | 2.86 | % | 0.23 | 0 | 5 | 2.88 | -0.79 | 0.14 | -0.02 | 4/14/2026 3:59:37 PM EST | |||
| 13.00 | 1.90 | 4.45 | 3.18 | 2.43 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.02 | -0.84 | 0.12 | -0.02 | 3/23/2026 | 4/14/2026 3:59:37 PM EST |
| 13.50 | 2.36 | 4.75 | 3.56 | 3.13 | -1.25 | -28.54% | 0.26 | 10 | 15 | 2.94 | -0.88 | 0.10 | -0.01 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 14.00 | 2.60 | 4.60 | 3.60 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.31 | -0.89 | 0.08 | -0.01 | 3/26/2026 | 4/14/2026 3:59:37 PM EST |
| 14.50 | 3.50 | 5.80 | 4.65 | 4.00 | +0.24 | +6.39% | 0.32 | 2 | 6 | 3.24 | -0.95 | 0.05 | -0.01 | 4/14/2026 | 4/14/2026 3:59:37 PM EST |
| 15.00 | 3.00 | 6.20 | 4.60 | 4.21 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.24 | -0.95 | 0.05 | -0.01 | 3/24/2026 | 4/14/2026 3:59:37 PM EST |
| 15.50 | 3.95 | 6.90 | 5.43 | % | 0.35 | 0 | 8 | 3.58 | -0.98 | 0.03 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 16.00 | 4.45 | 7.70 | 6.08 | % | 0.38 | 0 | 0 | 4.02 | -0.99 | 0.02 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 16.50 | 4.35 | 7.50 | 5.93 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.31 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 4/14/2026 3:59:37 PM EST |
| 17.00 | 5.40 | 8.80 | 7.10 | % | 0.42 | 0 | 0 | 4.32 | -0.99 | 0.01 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 17.50 | 5.25 | 9.25 | 7.25 | % | 0.41 | 0 | 0 | 4.35 | -1.00 | 0.01 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 18.00 | 5.80 | 9.75 | 7.78 | % | 0.43 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 18.50 | 6.25 | 10.00 | 8.13 | % | 0.44 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 19.00 | 7.95 | 10.70 | 9.33 | % | 0.49 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 20.00 | 9.25 | 11.70 | 10.48 | % | 0.52 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 21.00 | 10.25 | 12.65 | 11.45 | % | 0.55 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 22.00 | 11.25 | 13.70 | 12.48 | % | 0.57 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 23.00 | 12.25 | 14.50 | 13.38 | % | 0.58 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 24.00 | 13.25 | 15.70 | 14.48 | % | 0.60 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST | |||
| 25.00 | 14.25 | 16.70 | 15.48 | % | 0.62 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:37 PM EST |