Options Chain for PONY AI INC SPONSORED ADS (PONY) - $10.02 as of 5/29/2026 4:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.40 | 6.85 | 6.13 | 5.92 | 0.00 | 0.00% | 1.53 | 0 | 1 | 8.28 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 5.00 | 4.55 | 5.70 | 5.13 | 4.92 | 0.00 | 0.00% | 1.03 | 0 | 3 | 6.04 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 5.50 | 4.05 | 5.20 | 4.63 | 4.45 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 6.00 | 3.55 | 4.70 | 4.13 | 3.53 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 6.50 | 3.05 | 4.20 | 3.63 | 3.45 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 7.00 | 2.55 | 3.70 | 3.13 | 2.92 | 0.00 | 0.00% | 0.45 | 0 | 11 | 3.80 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 7.50 | 2.05 | 3.20 | 2.63 | 1.14 | 0.00 | 0.00% | 0.35 | 0 | 21 | 3.34 | 0.99 | 0.02 | 0.00 | 5/15/2026 | 5/29/2026 2:59:04 PM EST |
| 8.00 | 1.80 | 2.50 | 2.15 | 1.70 | 0.00 | 0.00% | 0.27 | 0 | 14 | 2.40 | 0.97 | 0.06 | -0.01 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 8.50 | 1.44 | 2.05 | 1.75 | 1.76 | 0.00 | 0.00% | 0.21 | 0 | 58 | 2.13 | 0.92 | 0.12 | -0.02 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 9.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.11 | -8.73% | 0.13 | 13 | 90 | 1.18 | 0.83 | 0.20 | -0.03 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 9.50 | 0.75 | 0.88 | 0.82 | 0.80 | -0.12 | -13.05% | 0.09 | 35 | 81 | 0.88 | 0.70 | 0.27 | -0.03 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 10.00 | 0.49 | 0.60 | 0.55 | 0.45 | -0.16 | -26.23% | 0.06 | 279 | 397 | 0.92 | 0.55 | 0.32 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 10.50 | 0.29 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00% | 0.03 | 39 | 769 | 0.88 | 0.40 | 0.31 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 11.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.05 | -20.84% | 0.02 | 38 | 196 | 0.88 | 0.26 | 0.26 | -0.03 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 11.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.05 | -35.72% | 0.01 | 3 | 106 | 0.91 | 0.17 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.01 | 142 | 180 | 0.97 | 0.10 | 0.14 | -0.02 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 27 | 1.01 | 0.06 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.48 | +0.43 | +860.00% | 0.00 | 5 | 2,149 | 1.14 | 0.03 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.02 | 0.03 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 14.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 14.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.01 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 15.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 16.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 18.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:04 PM EST |
| 19.50 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 21.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.39 | 0.20 | % | 0.04 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 5.50 | 0.00 | 0.39 | 0.20 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:04 PM EST |
| 6.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 23 | 1.27 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 29 | 84 | 1.11 | -0.03 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 8.50 | 0.03 | 0.23 | 0.13 | 0.05 | -0.08 | -61.54% | 0.02 | 6 | 142 | 0.88 | -0.08 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 9.00 | 0.09 | 0.18 | 0.14 | 0.14 | -0.01 | -6.67% | 0.02 | 3 | 110 | 0.93 | -0.17 | 0.20 | -0.03 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 9.50 | 0.21 | 0.31 | 0.26 | 0.22 | -0.04 | -15.39% | 0.03 | 43 | 74 | 0.92 | -0.30 | 0.27 | -0.03 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 10.00 | 0.42 | 0.47 | 0.45 | 0.42 | -0.07 | -14.29% | 0.04 | 53 | 111 | 0.87 | -0.45 | 0.32 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 10.50 | 0.72 | 0.79 | 0.76 | 0.62 | -0.13 | -17.34% | 0.07 | 20 | 64 | 0.90 | -0.60 | 0.31 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 11.00 | 1.09 | 1.15 | 1.12 | 1.00 | -0.43 | -30.07% | 0.10 | 50 | 78 | 0.89 | -0.74 | 0.26 | -0.03 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 11.50 | 1.37 | 1.81 | 1.59 | 2.06 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.56 | -0.83 | 0.19 | -0.02 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 12.00 | 1.73 | 2.23 | 1.98 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.62 | -0.90 | 0.14 | -0.02 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 12.50 | 2.23 | 2.83 | 2.53 | % | 0.20 | 0 | 0 | 2.04 | -0.94 | 0.09 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 13.00 | 2.80 | 3.10 | 2.95 | 2.95 | -0.10 | -3.28% | 0.23 | 4 | 1 | 1.65 | -0.97 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 13.50 | 3.25 | 3.60 | 3.43 | 3.45 | -0.45 | -11.54% | 0.25 | 2 | 1 | 1.81 | -0.98 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 14.00 | 3.70 | 4.25 | 3.98 | 3.68 | -0.22 | -5.65% | 0.28 | 2 | 3 | 2.39 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 14.50 | 4.20 | 4.60 | 4.40 | 4.91 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.10 | -1.00 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 15.00 | 4.85 | 5.05 | 4.95 | 4.90 | -0.01 | -0.21% | 0.33 | 4 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 15.50 | 5.30 | 5.55 | 5.43 | 5.43 | -0.10 | -1.81% | 0.35 | 2 | 4 | 2.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 16.00 | 5.70 | 6.05 | 5.88 | 6.04 | +0.04 | +0.67% | 0.37 | 1 | 5 | 2.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 16.50 | 6.35 | 6.55 | 6.45 | 6.40 | -0.02 | -0.32% | 0.39 | 6 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 17.00 | 6.80 | 7.05 | 6.93 | 6.91 | -0.09 | -1.29% | 0.41 | 8 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 17.50 | 7.20 | 7.60 | 7.40 | 7.58 | +0.08 | +1.07% | 0.42 | 1 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 18.00 | 7.80 | 8.10 | 7.95 | 8.11 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.91 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 18.50 | 8.25 | 8.55 | 8.40 | 8.40 | -0.10 | -1.18% | 0.45 | 4 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 19.00 | 8.85 | 9.05 | 8.95 | 8.91 | -0.14 | -1.55% | 0.47 | 4 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 19.50 | 9.35 | 9.55 | 9.45 | 9.40 | % | 0.48 | 11 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST | |
| 20.00 | 9.65 | 10.25 | 9.95 | 9.85 | -1.40 | -12.45% | 0.50 | 30 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 21.00 | 10.70 | 11.15 | 10.93 | 10.92 | +0.05 | +0.46% | 0.52 | 9 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |