Options Chain for PONY AI INC SPONSORED ADS (PONY) - $8.03 as of 8/4/2026 8:15:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.95 | 5.95 | 4.95 | % | 1.65 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 3.50 | 3.45 | 6.50 | 4.98 | % | 1.42 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 4.00 | 2.95 | 5.40 | 4.18 | % | 1.04 | 0 | 0 | 4.75 | 0.99 | 0.01 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 4.50 | 1.95 | 4.90 | 3.43 | % | 0.76 | 0 | 0 | 4.17 | 0.98 | 0.02 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 5.00 | 0.99 | 4.45 | 2.72 | % | 0.54 | 0 | 0 | 3.76 | 0.95 | 0.04 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 5.50 | 1.98 | 3.35 | 2.67 | % | 0.49 | 0 | 0 | 2.36 | 0.92 | 0.06 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 6.00 | 1.55 | 2.70 | 2.13 | % | 0.35 | 0 | 0 | 1.82 | 0.86 | 0.09 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 6.50 | 1.15 | 2.30 | 1.73 | % | 0.27 | 0 | 0 | 1.67 | 0.80 | 0.11 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 7.00 | 1.08 | 1.89 | 1.49 | % | 0.21 | 0 | 0 | 0.94 | 0.73 | 0.14 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 7.50 | 0.81 | 1.57 | 1.19 | 1.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | 0.65 | 0.16 | -0.01 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 8.00 | 0.74 | 1.12 | 0.93 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.98 | 0.56 | 0.17 | -0.01 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 8.50 | 0.34 | 1.06 | 0.70 | 0.67 | % | 0.08 | 1 | 0 | 0.95 | 0.48 | 0.17 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST | |
| 9.00 | 0.23 | 0.55 | 0.39 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 364 | 0.78 | 0.40 | 0.17 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 9.50 | 0.11 | 0.64 | 0.38 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.89 | 0.33 | 0.16 | -0.01 | 7/27/2026 | 8/4/2026 3:59:52 PM EST |
| 10.00 | 0.03 | 0.55 | 0.29 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.87 | 0.27 | 0.14 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 10.50 | 0.01 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.88 | 0.22 | 0.13 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.54 | 0.17 | 0.11 | -0.01 | 7/30/2026 | 8/4/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.83 | 0.42 | % | 0.04 | 0 | 0 | 1.92 | 0.13 | 0.09 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.07 | 0.54 | % | 0.05 | 0 | 0 | 2.29 | 0.10 | 0.08 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 12.50 | 0.02 | 0.15 | 0.09 | % | 0.01 | 0 | 0 | 0.96 | 0.09 | 0.07 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.06 | 0.53 | % | 0.04 | 0 | 0 | 2.46 | 0.06 | 0.05 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.76 | 0.04 | 0.03 | 0.00 | 8/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.01 | 0.51 | % | 0.13 | 0 | 0 | 3.99 | -0.01 | 0.01 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 1.02 | 0.51 | 0.13 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.51 | -0.02 | 0.02 | 0.00 | 7/24/2026 | 8/4/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.84 | 0.42 | 0.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.77 | -0.05 | 0.04 | 0.00 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.75 | -0.08 | 0.06 | -0.01 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 6.00 | 0.11 | 0.39 | 0.25 | % | 0.04 | 0 | 0 | 1.14 | -0.14 | 0.09 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 6.50 | 0.20 | 0.50 | 0.35 | 0.33 | -0.12 | -26.67% | 0.05 | 1 | 13 | 1.09 | -0.20 | 0.11 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST |
| 7.00 | 0.13 | 0.71 | 0.42 | 0.37 | % | 0.06 | 2 | 0 | 0.94 | -0.27 | 0.14 | -0.01 | 8/4/2026 | 8/4/2026 3:59:52 PM EST | |
| 7.50 | 0.02 | 1.68 | 0.85 | 0.57 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.19 | -0.35 | 0.16 | -0.01 | 8/3/2026 | 8/4/2026 3:59:52 PM EST |
| 8.00 | 0.72 | 1.13 | 0.93 | 0.91 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.02 | -0.44 | 0.17 | -0.01 | 7/31/2026 | 8/4/2026 3:59:52 PM EST |
| 8.50 | 0.78 | 1.35 | 1.07 | % | 0.13 | 0 | 0 | 0.85 | -0.52 | 0.17 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 9.00 | 1.19 | 1.55 | 1.37 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.81 | -0.60 | 0.17 | -0.01 | 7/29/2026 | 8/4/2026 3:59:52 PM EST |
| 9.50 | 1.38 | 2.13 | 1.76 | % | 0.19 | 0 | 0 | 1.26 | -0.67 | 0.16 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 10.00 | 0.40 | 2.90 | 1.65 | % | 0.16 | 0 | 0 | 1.70 | -0.73 | 0.14 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 10.50 | 1.75 | 4.55 | 3.15 | % | 0.30 | 0 | 0 | 3.07 | -0.78 | 0.13 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 11.00 | 2.19 | 4.95 | 3.57 | % | 0.32 | 0 | 0 | 3.08 | -0.83 | 0.11 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 11.50 | 2.65 | 4.65 | 3.65 | % | 0.32 | 0 | 0 | 2.33 | -0.87 | 0.09 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 12.00 | 3.55 | 4.75 | 4.15 | % | 0.35 | 0 | 0 | 1.99 | -0.90 | 0.08 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 12.50 | 3.60 | 5.65 | 4.63 | % | 0.37 | 0 | 0 | 2.54 | -0.91 | 0.07 | -0.01 | 8/4/2026 3:59:52 PM EST | |||
| 13.00 | 3.90 | 6.30 | 5.10 | % | 0.39 | 0 | 0 | 2.79 | -0.94 | 0.05 | 0.00 | 8/4/2026 3:59:52 PM EST | |||
| 14.00 | 4.95 | 7.05 | 6.00 | % | 0.43 | 0 | 0 | 2.68 | -0.96 | 0.03 | 0.00 | 8/4/2026 3:59:52 PM EST |