Options Chain for PONY AI INC SPONSORED ADS (PONY) - $6.83 as of 7/3/2026 5:09:26 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 | 3.85 | 6.25 | 5.05 | 6.00 | 0.00 | 0.00% | 2.02 | 0 | 2 | 7.81 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 1.69 | 2.48 | 2.09 | 2.08 | -0.45 | -17.79% | 0.42 | 16 | 33 | 1.58 | 0.86 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 7.50 | 0.60 | 0.68 | 0.64 | 0.63 | -0.30 | -32.26% | 0.09 | 157 | 10,754 | 0.88 | 0.46 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 0.07 | 0.26 | 0.17 | 0.22 | -0.08 | -26.67% | 0.02 | 10 | 2,455 | 0.85 | 0.18 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 12.50 | 0.05 | 0.12 | 0.09 | 0.06 | -0.06 | -50.00% | 0.01 | 164 | 4,281 | 1.01 | 0.07 | 0.06 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 305 | 7,567 | 1.01 | 0.03 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.01 | 4 | 329 | 1.76 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 1.16 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 184 | 3.27 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,184 | 2.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 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 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.08 | 0 | 156 | 2.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 0.12 | 0.21 | 0.17 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.80 | -0.14 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 7.50 | 1.21 | 1.54 | 1.38 | 1.32 | +0.30 | +29.42% | 0.18 | 9 | 980 | 0.97 | -0.54 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 2.88 | 3.55 | 3.22 | 3.08 | 0.00 | 0.00% | 0.32 | 0 | 764 | 1.23 | -0.82 | 0.11 | -0.01 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 12.50 | 5.45 | 5.95 | 5.70 | 4.55 | 0.00 | 0.00% | 0.46 | 0 | 272 | 1.47 | -0.93 | 0.06 | 0.00 | 6/12/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 6.20 | 9.60 | 7.90 | 7.89 | 0.00 | 0.00% | 0.53 | 0 | 226 | 3.04 | -0.97 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 17.50 | 8.70 | 12.55 | 10.63 | 8.97 | 0.00 | 0.00% | 0.61 | 0 | 143 | 2.76 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 11.90 | 14.35 | 13.13 | 12.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 22.50 | 13.65 | 17.55 | 15.60 | % | 0.69 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 25.00 | 16.20 | 20.05 | 18.13 | 16.92 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 21.20 | 25.05 | 23.13 | % | 0.77 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |