Options Chain for PONY AI INC SPONSORED ADS (PONY) - $10.27 as of 5/7/2026 2:54:18 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 | 5.55 | 9.15 | 7.35 | % | 2.94 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:05 PM EST | |||
| 5.00 | 4.45 | 5.75 | 5.10 | 4.68 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.18 | 0.98 | 0.02 | 0.00 | 4/29/2026 | 5/7/2026 2:59:05 PM EST |
| 7.50 | 2.09 | 3.50 | 2.80 | % | 0.37 | 0 | 0 | 2.03 | 0.81 | 0.08 | -0.01 | 5/7/2026 2:59:05 PM EST | |||
| 10.00 | 0.98 | 1.14 | 1.06 | 1.05 | -0.43 | -29.06% | 0.11 | 52 | 1,361 | 0.94 | 0.51 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 12.50 | 0.37 | 0.51 | 0.44 | 0.45 | -0.13 | -22.42% | 0.04 | 36 | 8,278 | 0.97 | 0.26 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 15.00 | 0.14 | 0.27 | 0.21 | 0.20 | -0.08 | -28.58% | 0.01 | 5 | 970 | 1.03 | 0.14 | 0.07 | -0.01 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 17.50 | 0.08 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.11 | 0.07 | 0.04 | -0.01 | 5/5/2026 | 5/7/2026 2:59:05 PM EST |
| 20.00 | 0.02 | 0.36 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.18 | 0.04 | 0.02 | 0.00 | 5/5/2026 | 5/7/2026 2:59:05 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 | 0.44 | 0.22 | % | 0.09 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.99 | -0.02 | 0.02 | 0.00 | 5/7/2026 2:59:05 PM EST | |||
| 7.50 | 0.28 | 0.40 | 0.34 | 0.30 | +0.07 | +30.44% | 0.05 | 118 | 106 | 0.95 | -0.19 | 0.08 | -0.01 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 10.00 | 1.33 | 1.49 | 1.41 | 1.41 | +0.36 | +34.29% | 0.14 | 7 | 150 | 0.92 | -0.49 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | 2.97 | +0.15 | +5.32% | 0.26 | 4 | 60 | 0.99 | -0.74 | 0.10 | -0.01 | 5/7/2026 | 5/7/2026 2:59:05 PM EST |
| 15.00 | 4.50 | 5.75 | 5.13 | 4.02 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.24 | -0.86 | 0.07 | -0.01 | 4/20/2026 | 5/7/2026 2:59:05 PM EST |
| 17.50 | 6.70 | 8.15 | 7.43 | 6.84 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.37 | -0.93 | 0.04 | -0.01 | 4/24/2026 | 5/7/2026 2:59:05 PM EST |
| 20.00 | 8.95 | 10.90 | 9.93 | % | 0.50 | 0 | 0 | 1.65 | -0.96 | 0.02 | 0.00 | 5/7/2026 2:59:05 PM EST |