Options Chain for PONY AI INC SPONSORED ADS (PONY) - $7.32 as of 6/24/2026 2:55:33 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 | 4.15 | 6.20 | 5.18 | 6.00 | 0.00 | 0.00% | 2.07 | 0 | 2 | 5.48 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 2:59:02 PM EST |
| 5.00 | 2.30 | 2.70 | 2.50 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.23 | 0.88 | 0.07 | -0.01 | 6/8/2026 | 6/24/2026 2:59:02 PM EST |
| 7.50 | 0.92 | 0.99 | 0.96 | 0.94 | -0.06 | -6.00% | 0.13 | 12,150 | 298 | 0.90 | 0.55 | 0.15 | -0.01 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 10.00 | 0.27 | 0.37 | 0.32 | 0.31 | -0.03 | -8.83% | 0.03 | 30 | 2,575 | 0.91 | 0.26 | 0.12 | -0.01 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 12.50 | 0.11 | 0.16 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 12,006 | 11,480 | 0.97 | 0.13 | 0.07 | -0.01 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 15.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 62 | 7,319 | 1.06 | 0.06 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 17.50 | 0.04 | 0.25 | 0.15 | 0.04 | -0.01 | -20.00% | 0.01 | 21 | 352 | 1.33 | 0.02 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.96 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/24/2026 2:59:02 PM EST |
| 22.50 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.19 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 30.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 2:59:02 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 | 0.41 | 0.21 | 0.37 | 0.00 | 0.00% | 0.08 | 0 | 156 | 2.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/24/2026 2:59:02 PM EST |
| 5.00 | 0.16 | 0.22 | 0.19 | 0.18 | -0.01 | -5.27% | 0.04 | 6 | 40 | 0.96 | -0.12 | 0.07 | -0.01 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 7.50 | 1.06 | 1.23 | 1.15 | 1.14 | +0.05 | +4.59% | 0.15 | 30 | 929 | 0.90 | -0.45 | 0.15 | -0.01 | 6/24/2026 | 6/24/2026 2:59:02 PM EST |
| 10.00 | 2.96 | 3.10 | 3.03 | 2.97 | 0.00 | 0.00% | 0.30 | 0 | 708 | 0.94 | -0.74 | 0.12 | -0.01 | 6/23/2026 | 6/24/2026 2:59:02 PM EST |
| 12.50 | 5.05 | 6.00 | 5.53 | 4.55 | 0.00 | 0.00% | 0.44 | 0 | 272 | 1.81 | -0.87 | 0.07 | -0.01 | 6/12/2026 | 6/24/2026 2:59:02 PM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 6.91 | 0.00 | 0.00% | 0.52 | 0 | 229 | 2.19 | -0.94 | 0.04 | 0.00 | 6/10/2026 | 6/24/2026 2:59:02 PM EST |
| 17.50 | 8.30 | 12.30 | 10.30 | 8.97 | 0.00 | 0.00% | 0.59 | 0 | 350 | 3.49 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 6/24/2026 2:59:02 PM EST |
| 20.00 | 11.15 | 14.80 | 12.98 | 12.90 | % | 0.65 | 2 | 2 | 3.68 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 2:59:02 PM EST | |
| 22.50 | 13.30 | 17.30 | 15.30 | % | 0.68 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:59:02 PM EST | |||
| 25.00 | 15.80 | 19.80 | 17.80 | 16.92 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 2:59:02 PM EST |
| 30.00 | 20.80 | 24.80 | 22.80 | % | 0.76 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:59:02 PM EST |