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 | 6.80 | 7.65 | 7.23 | 9.04 | 0.00 | 0.00% | 2.89 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:02 AM EST |
| 5.00 | 4.30 | 5.00 | 4.65 | % | 0.93 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 6.00 | 3.25 | 4.00 | 3.63 | % | 0.60 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 6.50 | 2.77 | 3.50 | 3.14 | % | 0.48 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 7.00 | 2.31 | 2.98 | 2.65 | 2.60 | 0.00 | 0.00% | 0.38 | 0 | 11 | 4.32 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:02 AM EST |
| 7.50 | 1.81 | 2.30 | 2.06 | 1.08 | 0.00 | 0.00% | 0.27 | 0 | 41 | 3.10 | 1.00 | 0.03 | 0.00 | 4/7/2026 | 4/13/2026 9:59:02 AM EST |
| 8.00 | 1.36 | 2.05 | 1.71 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 26 | 3.34 | 0.94 | 0.16 | -0.01 | 4/10/2026 | 4/13/2026 9:59:02 AM EST |
| 8.50 | 0.87 | 1.40 | 1.14 | 0.59 | 0.00 | 0.00% | 0.13 | 0 | 46 | 2.33 | 0.84 | 0.26 | -0.02 | 4/7/2026 | 4/13/2026 9:59:02 AM EST |
| 9.00 | 0.67 | 0.79 | 0.73 | 0.71 | -0.08 | -10.13% | 0.08 | 2 | 286 | 0.93 | 0.70 | 0.40 | -0.03 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 9.50 | 0.35 | 0.49 | 0.42 | 0.40 | -0.07 | -14.90% | 0.04 | 139 | 340 | 1.07 | 0.48 | 0.45 | -0.04 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 10.00 | 0.16 | 0.25 | 0.21 | 0.23 | -0.02 | -8.00% | 0.02 | 7 | 6,818 | 1.01 | 0.29 | 0.35 | -0.03 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 10.50 | 0.07 | 0.15 | 0.11 | 0.11 | -0.05 | -31.25% | 0.01 | 17 | 1,686 | 1.08 | 0.16 | 0.24 | -0.03 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 11.00 | 0.04 | 0.08 | 0.06 | 0.03 | -0.06 | -66.67% | 0.01 | 14 | 4,398 | 1.16 | 0.09 | 0.15 | -0.02 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 9 | 43 | 1.32 | 0.05 | 0.09 | -0.01 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 311 | 1.35 | 0.03 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 12.50 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 211 | 1.43 | 0.01 | 0.02 | 0.00 | 4/2/2026 | 4/13/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:02 AM EST |
| 13.50 | 0.00 | 0.63 | 0.32 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:02 AM EST |
| 14.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:02 AM EST |
| 14.50 | 0.01 | 0.22 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:02 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 629 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:02 AM EST |
| 15.50 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:02 AM EST |
| 16.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 16.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:02 AM EST |
| 18.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 19.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 20.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 39 | 5.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:02 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 25.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM 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 | 2.13 | 1.07 | % | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 6.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 131 | 5.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:02 AM EST |
| 6.50 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:02 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.09 | -42.86% | 0.01 | 4 | 2,307 | 4.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 159 | 1.41 | 0.00 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 8.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.06 | -85.72% | 0.01 | 3 | 99 | 1.20 | -0.06 | 0.16 | -0.01 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 8.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.04 | -33.34% | 0.01 | 30 | 223 | 1.05 | -0.16 | 0.26 | -0.02 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 9.00 | 0.14 | 0.19 | 0.17 | 0.28 | +0.07 | +33.34% | 0.02 | 41 | 557 | 0.93 | -0.30 | 0.40 | -0.03 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 9.50 | 0.31 | 0.40 | 0.36 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 3,697 | 0.87 | -0.52 | 0.45 | -0.04 | 4/10/2026 | 4/13/2026 9:59:02 AM EST |
| 10.00 | 0.59 | 1.20 | 0.90 | 0.71 | +0.04 | +5.97% | 0.09 | 110 | 665 | 1.41 | -0.71 | 0.35 | -0.03 | 4/13/2026 | 4/13/2026 9:59:02 AM EST |
| 10.50 | 0.97 | 1.53 | 1.25 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 604 | 1.98 | -0.84 | 0.24 | -0.03 | 4/10/2026 | 4/13/2026 9:59:02 AM EST |
| 11.00 | 1.39 | 2.00 | 1.70 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 227 | 2.23 | -0.91 | 0.15 | -0.02 | 4/8/2026 | 4/13/2026 9:59:02 AM EST |
| 11.50 | 1.85 | 2.47 | 2.16 | 2.34 | 0.00 | 0.00% | 0.19 | 0 | 60 | 2.43 | -0.95 | 0.09 | -0.01 | 3/31/2026 | 4/13/2026 9:59:02 AM EST |
| 12.00 | 2.32 | 2.95 | 2.64 | 3.38 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.64 | -0.97 | 0.05 | -0.01 | 3/30/2026 | 4/13/2026 9:59:02 AM EST |
| 12.50 | 2.89 | 3.60 | 3.25 | 3.08 | 0.00 | 0.00% | 0.26 | 0 | 1,486 | 3.35 | -0.99 | 0.02 | 0.00 | 4/9/2026 | 4/13/2026 9:59:02 AM EST |
| 13.00 | 3.20 | 4.10 | 3.65 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:02 AM EST |
| 13.50 | 3.85 | 4.65 | 4.25 | 2.79 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:02 AM EST |
| 14.00 | 4.35 | 5.15 | 4.75 | 4.35 | 0.00 | 0.00% | 0.34 | 0 | 21 | 4.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:02 AM EST |
| 14.50 | 4.85 | 5.65 | 5.25 | 5.07 | 0.00 | 0.00% | 0.36 | 0 | 22 | 4.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:02 AM EST |
| 15.00 | 5.35 | 6.15 | 5.75 | 5.33 | 0.00 | 0.00% | 0.38 | 0 | 21 | 4.56 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:02 AM EST |
| 15.50 | 5.85 | 6.80 | 6.33 | % | 0.41 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 16.00 | 6.35 | 7.30 | 6.83 | % | 0.43 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 16.50 | 6.85 | 7.80 | 7.33 | 6.92 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.55 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:02 AM EST |
| 17.00 | 7.20 | 8.30 | 7.75 | 7.73 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:02 AM EST |
| 17.50 | 7.85 | 8.80 | 8.33 | % | 0.48 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 18.00 | 8.35 | 9.30 | 8.83 | % | 0.49 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 19.00 | 9.20 | 10.30 | 9.75 | % | 0.51 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 20.00 | 10.20 | 11.30 | 10.75 | % | 0.54 | 0 | 1 | 6.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 22.50 | 12.85 | 14.20 | 13.53 | % | 0.60 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST | |||
| 25.00 | 15.20 | 16.70 | 15.95 | % | 0.64 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:02 AM EST |