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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.85 | 8.75 | 7.30 | % | 1.82 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 5.00 | 5.20 | 7.80 | 6.50 | % | 1.30 | 0 | 0 | 4.37 | 0.99 | 0.01 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 5.50 | 4.90 | 7.10 | 6.00 | 5.70 | 0.00 | 0.00% | 1.09 | 0 | 2 | 3.69 | 0.98 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 6.00 | 4.05 | 6.85 | 5.45 | % | 0.91 | 0 | 0 | 3.66 | 0.97 | 0.02 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 6.50 | 3.70 | 6.35 | 5.03 | % | 0.77 | 0 | 0 | 3.33 | 0.96 | 0.03 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 7.00 | 3.30 | 5.55 | 4.43 | % | 0.63 | 0 | 0 | 2.98 | 0.93 | 0.03 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 7.50 | 2.76 | 5.10 | 3.93 | % | 0.52 | 0 | 0 | 2.56 | 0.91 | 0.05 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 8.00 | 2.75 | 4.65 | 3.70 | % | 0.46 | 0 | 0 | 2.41 | 0.86 | 0.06 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 8.50 | 2.50 | 4.20 | 3.35 | % | 0.39 | 0 | 0 | 2.23 | 0.83 | 0.07 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 9.00 | 2.10 | 3.85 | 2.98 | 1.96 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.26 | 0.79 | 0.08 | -0.01 | 4/14/2026 | 4/16/2026 3:59:38 PM EST |
| 9.50 | 1.75 | 2.48 | 2.12 | % | 0.22 | 0 | 0 | 0.83 | 0.74 | 0.09 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 10.00 | 1.55 | 1.98 | 1.77 | 1.69 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.81 | 0.69 | 0.11 | -0.02 | 4/14/2026 | 4/16/2026 3:59:38 PM EST |
| 10.50 | 1.25 | 1.88 | 1.57 | 1.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.87 | 0.63 | 0.11 | -0.02 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 11.00 | 1.01 | 1.66 | 1.34 | 1.36 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.87 | 0.57 | 0.12 | -0.02 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 11.50 | 1.00 | 1.43 | 1.22 | 1.17 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.93 | 0.51 | 0.12 | -0.02 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 12.00 | 0.86 | 1.15 | 1.01 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.91 | 0.45 | 0.12 | -0.02 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 12.50 | 0.69 | 0.93 | 0.81 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.88 | 0.40 | 0.12 | -0.02 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 13.00 | 0.38 | 0.81 | 0.60 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.82 | 0.35 | 0.11 | -0.01 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 13.50 | 0.29 | 0.84 | 0.57 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.87 | 0.31 | 0.11 | -0.01 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 14.00 | 0.00 | 0.84 | 0.42 | % | 0.03 | 0 | 0 | 1.17 | 0.26 | 0.10 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 14.50 | 0.15 | 1.28 | 0.72 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.10 | 0.23 | 0.09 | -0.01 | 4/14/2026 | 4/16/2026 3:59:38 PM EST |
| 15.00 | 0.06 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 0.88 | 0.20 | 0.08 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 16.00 | 0.01 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 0.87 | 0.15 | 0.07 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.11 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.07 | 0.04 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.13 | 0.05 | 0.03 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | % | 0.00 | 0 | 0 | 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 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.38 | -0.01 | 0.01 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 3.07 | -0.02 | 0.01 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.78 | -0.03 | 0.02 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 6.50 | 0.00 | 1.15 | 0.58 | % | 0.09 | 0 | 0 | 2.53 | -0.04 | 0.03 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.29 | -0.07 | 0.03 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 2.07 | -0.09 | 0.05 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 8.00 | 0.05 | 0.48 | 0.27 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.14 | 0.06 | -0.01 | 4/15/2026 | 4/16/2026 3:59:38 PM EST |
| 8.50 | 0.29 | 0.59 | 0.44 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.02 | -0.17 | 0.07 | -0.01 | 4/16/2026 | 4/16/2026 3:59:38 PM EST |
| 9.00 | 0.27 | 0.60 | 0.44 | % | 0.05 | 0 | 0 | 0.87 | -0.21 | 0.08 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 9.50 | 0.39 | 1.01 | 0.70 | 0.96 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.95 | -0.26 | 0.09 | -0.01 | 4/13/2026 | 4/16/2026 3:59:38 PM EST |
| 10.00 | 0.56 | 1.00 | 0.78 | % | 0.08 | 0 | 0 | 0.86 | -0.31 | 0.11 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 10.50 | 0.78 | 1.23 | 1.01 | % | 0.10 | 0 | 0 | 0.86 | -0.37 | 0.11 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 11.00 | 1.04 | 1.63 | 1.34 | % | 0.12 | 0 | 0 | 0.91 | -0.43 | 0.12 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 11.50 | 1.32 | 1.99 | 1.66 | % | 0.14 | 0 | 0 | 0.93 | -0.49 | 0.12 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 12.00 | 1.65 | 2.31 | 1.98 | % | 0.17 | 0 | 0 | 0.93 | -0.55 | 0.12 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 12.50 | 2.00 | 2.47 | 2.24 | % | 0.18 | 0 | 0 | 0.87 | -0.60 | 0.12 | -0.02 | 4/16/2026 3:59:38 PM EST | |||
| 13.00 | 2.36 | 3.05 | 2.71 | % | 0.21 | 0 | 0 | 0.94 | -0.65 | 0.11 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 13.50 | 2.80 | 3.45 | 3.13 | % | 0.23 | 0 | 0 | 0.97 | -0.69 | 0.11 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 14.00 | 2.13 | 4.30 | 3.22 | % | 0.23 | 0 | 0 | 1.52 | -0.74 | 0.10 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 14.50 | 3.10 | 4.55 | 3.83 | % | 0.26 | 0 | 0 | 1.43 | -0.77 | 0.09 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 15.00 | 3.65 | 5.00 | 4.33 | % | 0.29 | 0 | 0 | 1.47 | -0.80 | 0.08 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 16.00 | 4.80 | 5.65 | 5.23 | % | 0.33 | 0 | 0 | 1.33 | -0.85 | 0.07 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 17.00 | 5.80 | 6.60 | 6.20 | % | 0.36 | 0 | 0 | 1.41 | -0.89 | 0.05 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 18.00 | 5.80 | 9.20 | 7.50 | % | 0.42 | 0 | 0 | 2.66 | -0.93 | 0.04 | -0.01 | 4/16/2026 3:59:38 PM EST | |||
| 19.00 | 6.75 | 9.50 | 8.13 | % | 0.43 | 0 | 0 | 2.50 | -0.95 | 0.03 | 0.00 | 4/16/2026 3:59:38 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 21.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | % | 0.00 | 0 | 0 | EST |