Options Chain for PONY AI INC SPONSORED ADS (PONY) - $9.25 as of 4/2/2026 8:12:31 AM 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 | 5.35 | 7.70 | 6.53 | 13.05 | 0.00 | 0.00% | 2.61 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 4/1/2026 3:59:39 PM EST |
| 5.00 | 3.30 | 4.50 | 3.90 | 6.19 | 0.00 | 0.00% | 0.78 | 0 | 7 | 3.80 | 0.98 | 0.01 | 0.00 | 3/24/2026 | 4/1/2026 3:59:39 PM EST |
| 7.50 | 1.43 | 2.18 | 1.81 | 1.50 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.90 | 0.80 | 0.10 | -0.01 | 3/30/2026 | 4/1/2026 3:59:39 PM EST |
| 10.00 | 0.63 | 0.84 | 0.74 | 0.70 | -0.13 | -15.67% | 0.07 | 38 | 19,016 | 0.85 | 0.46 | 0.15 | -0.01 | 4/2/2026 | 4/1/2026 3:59:39 PM EST |
| 12.50 | 0.23 | 0.30 | 0.27 | 0.28 | -0.09 | -24.33% | 0.02 | 9 | 8,591 | 0.91 | 0.21 | 0.10 | -0.01 | 4/2/2026 | 4/1/2026 3:59:39 PM EST |
| 15.00 | 0.10 | 0.59 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3,139 | 1.06 | 0.08 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7,927 | 1.19 | 0.03 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 1,953 | 1.75 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/1/2026 3:59:39 PM EST |
| 22.50 | 0.00 | 0.71 | 0.36 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 946 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 958 | 1.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:39 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,699 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 35.00 | 0.00 | 0.26 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 4/1/2026 3:59:39 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.99 | -0.02 | 0.01 | 0.00 | 1/21/2026 | 4/1/2026 3:59:39 PM EST |
| 7.50 | 0.13 | 0.65 | 0.39 | 0.51 | +0.14 | +37.84% | 0.05 | 2 | 486 | 0.88 | -0.20 | 0.10 | -0.01 | 4/2/2026 | 4/1/2026 3:59:39 PM EST |
| 10.00 | 1.29 | 2.14 | 1.72 | 1.84 | +0.34 | +22.67% | 0.17 | 1 | 375 | 0.88 | -0.54 | 0.15 | -0.01 | 4/2/2026 | 4/1/2026 3:59:39 PM EST |
| 12.50 | 3.60 | 3.95 | 3.78 | 3.55 | -0.05 | -1.39% | 0.30 | 3 | 358 | 0.73 | -0.79 | 0.10 | -0.01 | 4/2/2026 | 4/1/2026 3:59:39 PM EST |
| 15.00 | 5.60 | 7.10 | 6.35 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 678 | 1.73 | -0.92 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 17.50 | 8.05 | 9.55 | 8.80 | 8.65 | 0.00 | 0.00% | 0.50 | 0 | 1,588 | 1.65 | -0.97 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 20.00 | 10.50 | 12.00 | 11.25 | 9.31 | 0.00 | 0.00% | 0.56 | 0 | 79 | 2.32 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 4/1/2026 3:59:39 PM EST |
| 22.50 | 12.55 | 14.95 | 13.75 | 9.75 | 0.00 | 0.00% | 0.61 | 0 | 24 | 3.40 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 3:59:39 PM EST |
| 25.00 | 15.00 | 17.40 | 16.20 | 15.87 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.57 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:39 PM EST |
| 30.00 | 20.00 | 22.40 | 21.20 | 10.50 | 0.00 | 0.00% | 0.71 | 0 | 7 | 3.86 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 4/1/2026 3:59:39 PM EST |
| 35.00 | 24.10 | 28.25 | 26.18 | % | 0.75 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST |