Options Chain for PONY AI INC SPONSORED ADS (PONY) - $11.19 as of 3/24/2026 10:06:41 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 | 6.65 | 10.85 | 8.75 | 13.05 | 0.00 | 0.00% | 3.50 | 0 | 6 | 9.26 | 0.99 | 0.00 | 0.00 | 1/26/2026 | 3/24/2026 3:59:50 PM EST |
| 5.00 | 4.35 | 8.40 | 6.38 | 6.19 | -1.81 | -22.63% | 1.28 | 3 | 4 | 4.50 | 0.97 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 7.50 | 2.95 | 5.15 | 4.05 | 3.95 | 0.00 | 0.00% | 0.54 | 0 | 53 | 2.15 | 0.87 | 0.04 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 10.00 | 1.95 | 2.31 | 2.13 | 2.11 | +0.17 | +8.77% | 0.21 | 50 | 279 | 0.92 | 0.70 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.50 | 1.02 | 1.06 | 1.04 | 1.00 | +0.06 | +6.39% | 0.08 | 5,803 | 804 | 0.89 | 0.44 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.52 | +0.06 | +13.05% | 0.03 | 104 | 1,401 | 0.91 | 0.27 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.50 | 0.22 | 0.31 | 0.27 | 0.25 | +0.01 | +4.17% | 0.02 | 1,513 | 4,480 | 0.95 | 0.17 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 0.09 | 0.30 | 0.20 | 0.16 | +0.03 | +23.08% | 0.01 | 331 | 1,682 | 1.04 | 0.11 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.64 | 0.32 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 946 | 1.65 | 0.03 | 0.02 | 0.00 | 3/11/2026 | 3/24/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 38 | 1,000 | 1.15 | 0.03 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 30.00 | 0.01 | 0.50 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,702 | 1.46 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.51 | 0.26 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/24/2026 3:59:50 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.16 | -0.01 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 21 | 2.84 | -0.03 | 0.01 | 0.00 | 1/21/2026 | 3/24/2026 3:59:50 PM EST |
| 7.50 | 0.16 | 0.95 | 0.56 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 231 | 1.26 | -0.13 | 0.04 | -0.01 | 3/9/2026 | 3/24/2026 3:59:50 PM EST |
| 10.00 | 0.69 | 1.02 | 0.86 | 1.00 | +0.16 | +19.05% | 0.09 | 1 | 468 | 0.89 | -0.30 | 0.09 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.50 | 2.02 | 2.36 | 2.19 | 2.31 | +0.12 | +5.48% | 0.18 | 2 | 344 | 0.85 | -0.56 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 3.95 | 5.00 | 4.48 | 4.29 | 0.00 | 0.00% | 0.30 | 0 | 687 | 1.04 | -0.73 | 0.08 | -0.01 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 17.50 | 6.15 | 7.40 | 6.78 | 6.89 | +0.34 | +5.20% | 0.39 | 1 | 1,593 | 1.65 | -0.83 | 0.06 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 8.55 | 9.90 | 9.23 | 9.31 | -0.24 | -2.52% | 0.46 | 1 | 131 | 1.88 | -0.89 | 0.04 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.50 | 9.40 | 13.45 | 11.43 | 9.75 | 0.00 | 0.00% | 0.51 | 0 | 25 | 2.73 | -0.97 | 0.02 | 0.00 | 3/9/2026 | 3/24/2026 3:59:50 PM EST |
| 25.00 | 12.10 | 15.90 | 14.00 | 12.30 | 0.00 | 0.00% | 0.56 | 0 | 93 | 2.87 | -0.97 | 0.02 | 0.00 | 2/5/2026 | 3/24/2026 3:59:50 PM EST |
| 30.00 | 16.85 | 20.90 | 18.88 | 10.50 | 0.00 | 0.00% | 0.63 | 0 | 11 | 3.15 | -0.98 | 0.01 | 0.00 | 10/13/2025 | 3/24/2026 3:59:50 PM EST |
| 35.00 | 21.80 | 25.90 | 23.85 | % | 0.68 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST |