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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.00 | 5.65 | 4.33 | % | 0.87 | 0 | 0 | 4.40 | 0.99 | 0.01 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 6.00 | 2.40 | 4.35 | 3.38 | % | 0.56 | 0 | 0 | 2.55 | 0.95 | 0.04 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 6.50 | 2.07 | 3.60 | 2.84 | 2.76 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.95 | 0.91 | 0.06 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 7.00 | 1.80 | 3.20 | 2.50 | 2.49 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.82 | 0.86 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 7.50 | 1.40 | 2.75 | 2.08 | % | 0.28 | 0 | 0 | 1.64 | 0.81 | 0.10 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 8.00 | 1.62 | 2.01 | 1.82 | 1.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.98 | 0.74 | 0.12 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 8.50 | 1.22 | 1.70 | 1.46 | % | 0.17 | 0 | 0 | 0.92 | 0.67 | 0.14 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 9.00 | 0.92 | 1.41 | 1.17 | 1.03 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.89 | 0.60 | 0.15 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 9.50 | 0.84 | 1.08 | 0.96 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.91 | 0.52 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 10.00 | 0.50 | 0.82 | 0.66 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | 0.44 | 0.16 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 10.50 | 0.34 | 0.79 | 0.57 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.85 | 0.37 | 0.15 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 11.00 | 0.39 | 0.65 | 0.52 | % | 0.05 | 0 | 0 | 0.93 | 0.31 | 0.14 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 11.50 | 0.32 | 0.56 | 0.44 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.96 | 0.26 | 0.13 | -0.01 | 3/26/2026 | 4/1/2026 3:59:39 PM EST |
| 12.00 | 0.24 | 0.43 | 0.34 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.93 | 0.22 | 0.11 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 12.50 | 0.17 | 0.50 | 0.34 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.00 | 0.18 | 0.10 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 13.00 | 0.15 | 0.49 | 0.32 | % | 0.02 | 0 | 0 | 1.06 | 0.15 | 0.09 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.97 | 0.10 | 0.07 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.86 | 0.08 | 0.06 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.11 | 0.06 | 0.05 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.19 | 0.05 | 0.04 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.25 | 0.04 | 0.03 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 16.00 | 0.00 | 0.99 | 0.50 | % | 0.03 | 0 | 0 | 2.17 | 0.03 | 0.03 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.43 | 0.02 | 0.02 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.54 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.63 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.32 | -0.01 | 0.01 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.10 | -0.05 | 0.04 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.46 | -0.09 | 0.06 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 7.00 | 0.18 | 0.31 | 0.25 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.14 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 7.50 | 0.11 | 0.41 | 0.26 | % | 0.03 | 0 | 0 | 0.80 | -0.19 | 0.10 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 8.00 | 0.40 | 0.54 | 0.47 | 0.61 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.89 | -0.26 | 0.12 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 8.50 | 0.55 | 0.86 | 0.71 | 1.01 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.93 | -0.33 | 0.14 | -0.01 | 3/30/2026 | 4/1/2026 3:59:39 PM EST |
| 9.00 | 0.78 | 0.93 | 0.86 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.85 | -0.40 | 0.15 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 9.50 | 1.03 | 1.24 | 1.14 | 1.11 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.85 | -0.48 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 10.00 | 1.33 | 1.53 | 1.43 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 86 | 0.84 | -0.56 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 10.50 | 1.52 | 2.01 | 1.77 | % | 0.17 | 0 | 0 | 0.82 | -0.63 | 0.15 | -0.01 | 4/1/2026 3:59:39 PM EST | |||
| 11.00 | 2.08 | 2.44 | 2.26 | 2.13 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.93 | -0.69 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 11.50 | 2.49 | 2.80 | 2.65 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | -0.74 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 12.00 | 2.40 | 3.55 | 2.98 | 3.03 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.42 | -0.78 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 12.50 | 2.85 | 3.90 | 3.38 | 3.27 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.38 | -0.82 | 0.10 | -0.01 | 4/1/2026 | 4/1/2026 3:59:39 PM EST |
| 13.00 | 3.30 | 5.15 | 4.23 | 3.86 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.14 | -0.85 | 0.09 | -0.01 | 3/27/2026 | 4/1/2026 3:59:39 PM EST |
| 13.50 | 3.75 | 5.60 | 4.68 | 4.76 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.18 | -0.90 | 0.07 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 14.00 | 4.25 | 6.20 | 5.23 | 5.33 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.43 | -0.92 | 0.06 | -0.01 | 3/31/2026 | 4/1/2026 3:59:39 PM EST |
| 14.50 | 4.55 | 6.65 | 5.60 | % | 0.39 | 0 | 0 | 2.46 | -0.94 | 0.05 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 15.00 | 4.55 | 7.15 | 5.85 | % | 0.39 | 0 | 0 | 2.54 | -0.95 | 0.04 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 15.50 | 5.15 | 7.65 | 6.40 | % | 0.41 | 0 | 0 | 2.52 | -0.96 | 0.03 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 16.00 | 5.65 | 8.10 | 6.88 | % | 0.43 | 0 | 0 | 2.54 | -0.97 | 0.03 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 17.00 | 6.45 | 9.15 | 7.80 | % | 0.46 | 0 | 0 | 2.70 | -0.98 | 0.02 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 18.00 | 6.85 | 10.05 | 8.45 | % | 0.47 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 19.00 | 8.60 | 10.90 | 9.75 | % | 0.51 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:39 PM EST | |||
| 20.00 | 8.65 | 12.65 | 10.65 | % | 0.53 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:39 PM EST |