Options Chain for PONY AI INC SPONSORED ADS (PONY) - $7.19 as of 7/27/2026 6:03:45 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 | 4.40 | 5.50 | 4.95 | % | 1.98 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 5.00 | 2.16 | 2.91 | 2.54 | 2.20 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.52 | 0.90 | 0.07 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 7.50 | 0.89 | 0.94 | 0.92 | 0.90 | -0.02 | -2.18% | 0.12 | 222 | 183 | 0.85 | 0.55 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 10.00 | 0.24 | 0.30 | 0.27 | 0.28 | -0.02 | -6.67% | 0.03 | 103 | 8 | 0.85 | 0.23 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 12.50 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 103 | 74 | 0.93 | 0.09 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 3:59:49 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 5.00 | 0.01 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.03 | -0.10 | 0.07 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 7.50 | 0.96 | 1.01 | 0.99 | 1.03 | -0.04 | -3.74% | 0.13 | 8 | 34 | 0.84 | -0.45 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 10.00 | 2.36 | 3.15 | 2.76 | 3.41 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.18 | -0.77 | 0.12 | -0.01 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 12.50 | 4.65 | 5.65 | 5.15 | % | 0.41 | 0 | 0 | 1.56 | -0.91 | 0.06 | 0.00 | 7/27/2026 3:59:49 PM EST |