Options Chain for PONY AI INC SPONSORED ADS (PONY) - $11.15 as of 4/22/2026 1:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.05 | 9.00 | 7.03 | % | 1.76 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 5.00 | 5.45 | 7.10 | 6.28 | 6.15 | 0.00 | 0.00% | 1.26 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 11:58:54 AM EST |
| 5.50 | 4.95 | 6.65 | 5.80 | % | 1.05 | 0 | 0 | 3.67 | 0.99 | 0.01 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 6.00 | 3.25 | 7.05 | 5.15 | 5.96 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.72 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 6.50 | 2.61 | 5.50 | 4.06 | 4.62 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.80 | 0.97 | 0.02 | -0.01 | 4/15/2026 | 4/22/2026 11:58:54 AM EST |
| 7.00 | 3.65 | 5.05 | 4.35 | 2.03 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.60 | 0.95 | 0.03 | -0.01 | 4/7/2026 | 4/22/2026 11:58:54 AM EST |
| 7.50 | 2.88 | 4.55 | 3.72 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.34 | 0.93 | 0.04 | -0.01 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 8.00 | 2.70 | 4.10 | 3.40 | 3.76 | 0.00 | 0.00% | 0.42 | 0 | 12 | 2.15 | 0.90 | 0.06 | -0.01 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 8.50 | 2.50 | 3.65 | 3.08 | 3.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.97 | 0.85 | 0.07 | -0.01 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 9.00 | 2.05 | 3.20 | 2.63 | % | 0.29 | 0 | 0 | 1.13 | 0.80 | 0.09 | -0.02 | 4/22/2026 11:58:54 AM EST | |||
| 9.50 | 1.85 | 2.13 | 1.99 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.94 | 0.75 | 0.10 | -0.02 | 4/14/2026 | 4/22/2026 11:58:54 AM EST |
| 10.00 | 1.54 | 1.81 | 1.68 | 2.23 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.92 | 0.69 | 0.12 | -0.02 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 10.50 | 1.23 | 1.52 | 1.38 | 1.92 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.94 | 0.62 | 0.13 | -0.02 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 11.00 | 1.04 | 1.24 | 1.14 | 1.12 | -0.28 | -20.00% | 0.10 | 3 | 65 | 0.92 | 0.56 | 0.14 | -0.02 | 4/22/2026 | 4/22/2026 11:58:54 AM EST |
| 11.50 | 0.83 | 1.07 | 0.95 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.92 | 0.49 | 0.14 | -0.02 | 4/21/2026 | 4/22/2026 11:58:54 AM EST |
| 12.00 | 0.67 | 0.82 | 0.75 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.92 | 0.43 | 0.13 | -0.02 | 4/21/2026 | 4/22/2026 11:58:54 AM EST |
| 12.50 | 0.54 | 0.71 | 0.63 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.92 | 0.37 | 0.13 | -0.02 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 13.00 | 0.43 | 0.68 | 0.56 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.97 | 0.32 | 0.12 | -0.02 | 4/21/2026 | 4/22/2026 11:58:54 AM EST |
| 13.50 | 0.35 | 0.58 | 0.47 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.07 | 0.28 | 0.11 | -0.02 | 4/20/2026 | 4/22/2026 11:58:54 AM EST |
| 14.00 | 0.29 | 0.74 | 0.52 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.10 | 0.24 | 0.10 | -0.02 | 4/20/2026 | 4/22/2026 11:58:54 AM EST |
| 14.50 | 0.22 | 0.44 | 0.33 | 0.22 | % | 0.02 | 4 | 0 | 1.01 | 0.21 | 0.09 | -0.02 | 4/22/2026 | 4/22/2026 11:58:54 AM EST | |
| 15.00 | 0.18 | 0.75 | 0.47 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 3,037 | 1.19 | 0.17 | 0.08 | -0.01 | 4/21/2026 | 4/22/2026 11:58:54 AM EST |
| 16.00 | 0.12 | 0.48 | 0.30 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 5,060 | 1.14 | 0.13 | 0.07 | -0.01 | 4/21/2026 | 4/22/2026 11:58:54 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,000 | 1.77 | 0.08 | 0.05 | -0.01 | 4/21/2026 | 4/22/2026 11:58:54 AM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.06 | 0.04 | -0.01 | 4/16/2026 | 4/22/2026 11:58:54 AM EST |
| 19.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.91 | 0.04 | 0.03 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.64 | 0.32 | % | 0.02 | 0 | 0 | 1.99 | 0.03 | 0.02 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 21.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.08 | 0.02 | 0.01 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 22.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 4/22/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.73 | 0.37 | % | 0.09 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.01 | -0.01 | 0.01 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.72 | -0.01 | 0.01 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.45 | -0.03 | 0.02 | -0.01 | 4/22/2026 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.22 | -0.05 | 0.03 | -0.01 | 4/13/2026 | 4/22/2026 11:58:54 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.99 | -0.07 | 0.04 | -0.01 | 4/8/2026 | 4/22/2026 11:58:54 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.78 | -0.10 | 0.06 | -0.01 | 4/7/2026 | 4/22/2026 11:58:54 AM EST |
| 8.50 | 0.21 | 0.49 | 0.35 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.09 | -0.15 | 0.07 | -0.01 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 9.00 | 0.36 | 0.51 | 0.44 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.02 | -0.20 | 0.09 | -0.02 | 4/17/2026 | 4/22/2026 11:58:54 AM EST |
| 9.50 | 0.48 | 0.56 | 0.52 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.95 | -0.25 | 0.10 | -0.02 | 4/20/2026 | 4/22/2026 11:58:54 AM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.10 | +18.19% | 0.07 | 5 | 120 | 0.93 | -0.31 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 11:58:54 AM EST |
| 10.50 | 0.84 | 1.05 | 0.95 | % | 0.09 | 0 | 0 | 0.95 | -0.38 | 0.13 | -0.02 | 4/22/2026 11:58:54 AM EST | |||
| 11.00 | 1.10 | 1.29 | 1.20 | 1.15 | -0.05 | -4.17% | 0.11 | 1 | 45 | 0.94 | -0.44 | 0.14 | -0.02 | 4/22/2026 | 4/22/2026 11:58:54 AM EST |
| 11.50 | 1.39 | 1.56 | 1.48 | 3.21 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.93 | -0.51 | 0.14 | -0.02 | 4/7/2026 | 4/22/2026 11:58:54 AM EST |
| 12.00 | 1.74 | 1.92 | 1.83 | % | 0.15 | 0 | 0 | 0.96 | -0.57 | 0.13 | -0.02 | 4/22/2026 11:58:54 AM EST | |||
| 12.50 | 2.01 | 2.30 | 2.16 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.95 | -0.63 | 0.13 | -0.02 | 4/20/2026 | 4/22/2026 11:58:54 AM EST |
| 13.00 | 2.42 | 2.68 | 2.55 | 1.99 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.97 | -0.68 | 0.12 | -0.02 | 4/16/2026 | 4/22/2026 11:58:54 AM EST |
| 13.50 | 2.85 | 3.10 | 2.98 | % | 0.22 | 0 | 0 | 0.99 | -0.72 | 0.11 | -0.02 | 4/22/2026 11:58:54 AM EST | |||
| 14.00 | 2.45 | 3.60 | 3.03 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.23 | -0.76 | 0.10 | -0.02 | 4/20/2026 | 4/22/2026 11:58:54 AM EST |
| 14.50 | 2.85 | 4.00 | 3.43 | % | 0.24 | 0 | 0 | 1.23 | -0.79 | 0.09 | -0.02 | 4/22/2026 11:58:54 AM EST | |||
| 15.00 | 3.30 | 4.50 | 3.90 | % | 0.26 | 0 | 0 | 1.30 | -0.83 | 0.08 | -0.01 | 4/22/2026 11:58:54 AM EST | |||
| 16.00 | 4.20 | 5.40 | 4.80 | % | 0.30 | 0 | 0 | 1.35 | -0.87 | 0.07 | -0.01 | 4/22/2026 11:58:54 AM EST | |||
| 17.00 | 5.20 | 6.40 | 5.80 | % | 0.34 | 0 | 0 | 1.48 | -0.92 | 0.05 | -0.01 | 4/22/2026 11:58:54 AM EST | |||
| 18.00 | 6.00 | 7.45 | 6.73 | % | 0.37 | 0 | 0 | 1.65 | -0.94 | 0.04 | -0.01 | 4/22/2026 11:58:54 AM EST | |||
| 19.00 | 6.95 | 8.45 | 7.70 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.76 | -0.96 | 0.03 | 0.00 | 4/16/2026 | 4/22/2026 11:58:54 AM EST |
| 20.00 | 7.95 | 9.45 | 8.70 | % | 0.43 | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 4/22/2026 11:58:54 AM EST | |||
| 21.00 | 8.90 | 10.40 | 9.65 | 9.43 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.90 | -0.98 | 0.01 | 0.00 | 4/20/2026 | 4/22/2026 11:58:54 AM EST |
| 22.00 | 9.70 | 11.80 | 10.75 | 10.43 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/22/2026 11:58:54 AM EST |