Options Chain for PONY AI INC SPONSORED ADS (PONY) - $9.56 as of 4/10/2026 9:31:06 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 | 5.10 | 9.20 | 7.15 | % | 2.86 | 0 | 0 | 5.89 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 5.00 | 3.90 | 7.00 | 5.45 | 6.45 | 0.00 | 0.00% | 1.09 | 0 | 11 | 2.88 | 0.92 | 0.03 | 0.00 | 3/24/2026 | 4/10/2026 3:59:51 PM EST |
| 7.50 | 2.63 | 3.65 | 3.14 | 3.30 | +0.20 | +6.46% | 0.42 | 4 | 12 | 0.90 | 0.78 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 10.00 | 1.60 | 1.97 | 1.79 | 1.90 | +0.08 | +4.40% | 0.18 | 33 | 474 | 0.83 | 0.57 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 12.50 | 0.89 | 1.10 | 1.00 | 1.03 | -0.06 | -5.51% | 0.08 | 12 | 226 | 0.81 | 0.39 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 15.00 | 0.53 | 0.85 | 0.69 | 0.66 | -0.09 | -12.00% | 0.05 | 4,631 | 451 | 0.87 | 0.28 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 17.50 | 0.34 | 0.61 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 253 | 0.87 | 0.22 | 0.05 | -0.01 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 20.00 | 0.25 | 0.41 | 0.33 | 0.32 | +0.02 | +6.67% | 0.02 | 30 | 285 | 0.93 | 0.17 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 22.50 | 0.17 | 0.71 | 0.44 | 0.25 | -0.05 | -16.67% | 0.02 | 30 | 85 | 1.00 | 0.14 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 25.00 | 0.13 | 1.00 | 0.57 | % | 0.02 | 0 | 61 | 1.51 | 0.05 | 0.02 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.68 | 0.34 | 0.14 | +0.01 | +7.70% | 0.01 | 100 | 1,117 | 1.48 | 0.03 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:51 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 | 2.18 | 1.09 | 0.37 | 0.00 | 0.00% | 0.44 | 0 | 156 | 6.16 | -0.01 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:51 PM EST |
| 5.00 | 0.20 | 0.75 | 0.48 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.46 | -0.08 | 0.03 | 0.00 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 7.50 | 0.74 | 0.92 | 0.83 | 0.82 | -0.10 | -10.87% | 0.11 | 15 | 290 | 0.85 | -0.22 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 10.00 | 1.89 | 2.28 | 2.09 | 1.93 | 0.00 | 0.00% | 0.21 | 0 | 229 | 0.83 | -0.43 | 0.08 | -0.01 | 4/8/2026 | 4/10/2026 3:59:51 PM EST |
| 12.50 | 3.65 | 4.05 | 3.85 | 3.80 | -0.16 | -4.04% | 0.31 | 2 | 147 | 0.82 | -0.61 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 15.00 | 5.80 | 6.15 | 5.98 | 6.00 | +0.13 | +2.22% | 0.40 | 1 | 230 | 0.71 | -0.72 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 17.50 | 7.50 | 9.00 | 8.25 | 8.64 | 0.00 | 0.00% | 0.47 | 0 | 351 | 1.26 | -0.78 | 0.05 | -0.01 | 3/27/2026 | 4/10/2026 3:59:51 PM EST |
| 20.00 | 9.50 | 11.55 | 10.53 | % | 0.53 | 0 | 26 | 1.42 | -0.83 | 0.04 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 22.50 | 11.55 | 14.80 | 13.18 | % | 0.59 | 0 | 7 | 1.89 | -0.86 | 0.04 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 25.00 | 13.80 | 17.25 | 15.53 | % | 0.62 | 0 | 2 | 1.99 | -0.95 | 0.02 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 30.00 | 18.65 | 22.05 | 20.35 | % | 0.68 | 0 | 0 | 2.08 | -0.97 | 0.01 | 0.00 | 4/10/2026 3:59:51 PM EST |