Options Chain for PONY AI INC SPONSORED ADS (PONY) - $8.06 as of 8/18/2026 8:03:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.70 | 5.60 | 4.65 | 5.61 | 0.00 | 0.00% | 1.86 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 3.00 | 2.74 | 7.10 | 4.92 | 4.95 | 0.00 | 0.00% | 1.64 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 3.50 | 3.80 | 5.15 | 4.48 | 4.40 | 0.00 | 0.00% | 1.28 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 4.00 | 3.45 | 4.60 | 4.03 | % | 1.01 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 4.50 | 2.78 | 4.15 | 3.47 | 3.40 | 0.00 | 0.00% | 0.77 | 0 | 1 | 7.79 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 5.00 | 2.22 | 3.65 | 2.94 | 2.60 | 0.00 | 0.00% | 0.59 | 0 | 29 | 6.77 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 5.50 | 1.71 | 3.10 | 2.41 | 2.49 | 0.00 | 0.00% | 0.44 | 0 | 1 | 5.62 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 6.00 | 1.95 | 2.46 | 2.21 | 2.04 | 0.00 | 0.00% | 0.37 | 0 | 27 | 4.20 | 0.97 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 6.50 | 0.27 | 3.30 | 1.79 | 1.69 | 0.00 | 0.00% | 0.28 | 0 | 95 | 8.51 | 0.92 | 0.12 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 7.00 | 1.06 | 1.14 | 1.10 | 1.12 | 0.00 | 0.00% | 0.16 | 0 | 821 | 1.36 | 0.83 | 0.21 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 7.50 | 0.70 | 0.80 | 0.75 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 11,230 | 1.41 | 0.69 | 0.29 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 8.00 | 0.40 | 0.53 | 0.47 | 0.47 | 0.00 | 0.00% | 0.06 | 0 | 981 | 1.39 | 0.53 | 0.33 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 8.50 | 0.28 | 0.29 | 0.29 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 2,765 | 1.44 | 0.37 | 0.31 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 9.00 | 0.16 | 0.17 | 0.17 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2,969 | 1.46 | 0.25 | 0.25 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 9.50 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.47 | 0.17 | 0.19 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,113 | 1.54 | 0.11 | 0.14 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.75 | 0.06 | 0.09 | -0.02 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.80 | 0.04 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 11.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.99 | 0.03 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.50 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,122 | 2.54 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,590 | 2.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 325 | 5.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,436 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:58 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 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 510 | 4.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 165 | 4.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.96 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/17/2026 3:59:58 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.57 | -0.03 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,187 | 1.42 | -0.08 | 0.12 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 7.00 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,374 | 1.41 | -0.17 | 0.21 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 7.50 | 0.19 | 0.39 | 0.29 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1,697 | 1.64 | -0.31 | 0.29 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 8.00 | 0.26 | 0.53 | 0.40 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 410 | 1.18 | -0.47 | 0.33 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 8.50 | 0.43 | 1.19 | 0.81 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 56 | 2.68 | -0.63 | 0.31 | -0.06 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 9.00 | 1.08 | 1.41 | 1.25 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.70 | -0.75 | 0.25 | -0.05 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 9.50 | 1.29 | 2.03 | 1.66 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.10 | -0.83 | 0.19 | -0.04 | 7/27/2026 | 8/17/2026 3:59:58 PM EST |
| 10.00 | 1.72 | 2.36 | 2.04 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 698 | 2.90 | -0.89 | 0.14 | -0.03 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 10.50 | 2.40 | 2.94 | 2.67 | 2.63 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.50 | -0.94 | 0.09 | -0.02 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 11.00 | 2.92 | 3.85 | 3.39 | 3.05 | 0.00 | 0.00% | 0.31 | 0 | 3 | 5.17 | -0.95 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 11.50 | 2.89 | 4.30 | 3.60 | 3.47 | 0.00 | 0.00% | 0.31 | 0 | 6 | 5.31 | -0.97 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 12.00 | 3.55 | 4.45 | 4.00 | 4.05 | 0.00 | 0.00% | 0.33 | 0 | 4 | 4.38 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 12.50 | 4.30 | 5.05 | 4.68 | 4.57 | 0.00 | 0.00% | 0.37 | 0 | 204 | 4.99 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 13.00 | 4.60 | 5.10 | 4.85 | 5.03 | 0.00 | 0.00% | 0.37 | 0 | 64 | 3.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 13.50 | 5.20 | 5.65 | 5.43 | 5.43 | 0.00 | 0.00% | 0.40 | 0 | 6 | 3.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 14.00 | 5.15 | 6.65 | 5.90 | % | 0.42 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 15.00 | 4.90 | 8.00 | 6.45 | 7.06 | 0.00 | 0.00% | 0.43 | 0 | 36 | 7.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 17.50 | 8.20 | 10.25 | 9.23 | 8.97 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/17/2026 3:59:58 PM EST |
| 20.00 | 10.55 | 12.85 | 11.70 | 12.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:58 PM EST |
| 22.50 | 14.15 | 16.55 | 15.35 | 15.02 | 0.00 | 0.00% | 0.68 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 15.45 | 19.05 | 17.25 | 17.48 | 0.00 | 0.00% | 0.69 | 0 | 59 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 20.20 | 24.05 | 22.13 | 22.19 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |