Options Chain for PONY AI INC SPONSORED ADS (PONY) - $7.75 as of 8/19/2026 2:52:25 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 | 3.45 | 7.45 | 5.45 | % | 2.18 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 8/19/2026 1:58:56 PM EST | |||
| 5.00 | 0.94 | 4.95 | 2.95 | 2.94 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.79 | 0.99 | 0.04 | 0.00 | 8/18/2026 | 8/19/2026 1:58:56 PM EST |
| 7.50 | 0.80 | 0.86 | 0.83 | 0.86 | -0.07 | -7.53% | 0.11 | 12,129 | 416 | 0.69 | 0.61 | 0.24 | -0.01 | 8/19/2026 | 8/19/2026 1:58:56 PM EST |
| 10.00 | 0.12 | 0.16 | 0.14 | 0.19 | +0.05 | +35.72% | 0.01 | 112 | 782 | 0.77 | 0.15 | 0.13 | -0.01 | 8/19/2026 | 8/19/2026 1:58:56 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.21 | 0.02 | 0.03 | 0.00 | 8/14/2026 | 8/19/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:56 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.03 | 3 | 120 | 1.37 | -0.01 | 0.04 | 0.00 | 8/19/2026 | 8/19/2026 1:58:56 PM EST |
| 7.50 | 0.43 | 0.47 | 0.45 | 0.44 | 0.00 | 0.00% | 0.06 | 40 | 234 | 0.69 | -0.39 | 0.24 | -0.01 | 8/19/2026 | 8/19/2026 1:58:56 PM EST |
| 10.00 | 0.50 | 4.25 | 2.38 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 69 | 1.37 | -0.85 | 0.13 | -0.01 | 8/18/2026 | 8/19/2026 1:58:56 PM EST |
| 12.50 | 2.56 | 6.60 | 4.58 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.86 | -0.98 | 0.03 | 0.00 | 8/17/2026 | 8/19/2026 1:58:56 PM EST |
| 15.00 | 5.80 | 9.10 | 7.45 | % | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/19/2026 1:58:56 PM EST |