Options Chain for PONY AI INC SPONSORED ADS (PONY) - $8.92 as of 5/26/2026 6:32:35 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 | 4.95 | 9.00 | 6.98 | 6.35 | 0.00 | 0.00% | 2.79 | 0 | 1 | 9.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:48 PM EST |
| 5.00 | 3.15 | 6.35 | 4.75 | % | 0.95 | 0 | 0 | 3.94 | 0.96 | 0.02 | 0.00 | 5/26/2026 3:59:48 PM EST | |||
| 7.50 | 2.20 | 3.00 | 2.60 | 2.50 | +0.45 | +21.96% | 0.35 | 18 | 1,048 | 1.15 | 0.78 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:48 PM EST |
| 10.00 | 1.01 | 1.09 | 1.05 | 1.09 | +0.24 | +28.24% | 0.11 | 5,206 | 544 | 0.91 | 0.51 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 3:59:48 PM EST |
| 12.50 | 0.46 | 0.54 | 0.50 | 0.50 | +0.11 | +28.21% | 0.04 | 2,800 | 3,419 | 0.98 | 0.30 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 3:59:48 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.20 | +0.01 | +5.27% | 0.02 | 59 | 19 | 1.04 | 0.17 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.36 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.37 | 0.08 | 0.04 | -0.01 | 5/22/2026 | 5/26/2026 3:59:48 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 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.43 | 0 | 10 | 9.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.81 | -0.04 | 0.02 | 0.00 | 5/18/2026 | 5/26/2026 3:59:48 PM EST |
| 7.50 | 0.39 | 0.55 | 0.47 | 0.53 | -0.07 | -11.67% | 0.06 | 15 | 18 | 0.95 | -0.22 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:48 PM EST |
| 10.00 | 1.55 | 2.10 | 1.83 | 1.80 | -0.08 | -4.26% | 0.18 | 1 | 86 | 1.05 | -0.49 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 3:59:48 PM EST |
| 12.50 | 1.43 | 4.90 | 3.17 | % | 0.25 | 0 | 0 | 1.97 | -0.70 | 0.10 | -0.01 | 5/26/2026 3:59:48 PM EST | |||
| 15.00 | 4.60 | 6.60 | 5.60 | % | 0.37 | 0 | 0 | 1.73 | -0.83 | 0.07 | -0.01 | 5/26/2026 3:59:48 PM EST | |||
| 17.50 | 6.15 | 9.95 | 8.05 | % | 0.46 | 0 | 0 | 2.62 | -0.92 | 0.04 | -0.01 | 5/26/2026 3:59:48 PM EST |