Options Chain for PONY AI INC SPONSORED ADS (PONY) - $17.31 as of 1/9/2026 6:40:44 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 | 12.75 | 16.75 | 14.75 | 13.53 | 0.00 | 0.00% | 5.90 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 11.30 | 13.50 | 12.40 | 12.50 | +0.24 | +1.96% | 2.48 | 2 | 192 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 9.25 | 13.25 | 11.25 | 11.05 | 0.00 | 0.00% | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 8.25 | 12.25 | 10.25 | 10.27 | 0.00 | 0.00% | 1.46 | 0 | 2 | 9.75 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 7.50 | 7.75 | 11.75 | 9.75 | 9.62 | 0.00 | 0.00% | 1.30 | 0 | 29 | 9.13 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 7.25 | 11.25 | 9.25 | 9.08 | 0.00 | 0.00% | 1.16 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 9.00 | 6.75 | 9.60 | 8.18 | 8.00 | 0.00 | 0.00% | 0.91 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 9.50 | 6.55 | 9.00 | 7.78 | 7.43 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 10.00 | 6.10 | 8.25 | 7.18 | 7.00 | 0.00 | 0.00% | 0.72 | 0 | 269 | 4.78 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 10.50 | 5.60 | 8.00 | 6.80 | 4.68 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 5.05 | 7.55 | 6.30 | % | 0.57 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 11.50 | 3.70 | 7.65 | 5.68 | % | 0.49 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 12.00 | 3.20 | 7.00 | 5.10 | % | 0.42 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 12.50 | 3.35 | 6.20 | 4.78 | 4.45 | 0.00 | 0.00% | 0.38 | 0 | 664 | 4.05 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 2.90 | 5.60 | 4.25 | 4.30 | +1.30 | +43.34% | 0.33 | 50 | 2 | 3.62 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.50 | 2.44 | 5.10 | 3.77 | 1.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.34 | 0.99 | 0.02 | -0.01 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 1.95 | 4.60 | 3.28 | 3.41 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.08 | 0.97 | 0.03 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 14.50 | 1.77 | 4.10 | 2.94 | 2.69 | 0.00 | 0.00% | 0.20 | 0 | 34 | 2.82 | 0.92 | 0.07 | -0.03 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 1.19 | 2.50 | 1.85 | 2.17 | -0.08 | -3.56% | 0.12 | 22 | 18,226 | 1.05 | 0.89 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.50 | 0.76 | 3.15 | 1.96 | 1.96 | +0.20 | +11.37% | 0.13 | 2 | 54 | 2.37 | 0.84 | 0.12 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.00 | 0.39 | 2.64 | 1.52 | 1.56 | +0.14 | +9.86% | 0.10 | 31 | 643 | 2.10 | 0.79 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.50 | 0.67 | 1.63 | 1.15 | 1.31 | +0.15 | +12.94% | 0.07 | 20 | 146 | 1.27 | 0.71 | 0.20 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 0.76 | 0.89 | 0.83 | 0.74 | -0.06 | -7.50% | 0.05 | 117 | 144 | 0.67 | 0.60 | 0.23 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 0.53 | 0.64 | 0.59 | 0.50 | -0.10 | -16.67% | 0.03 | 404 | 1,513 | 0.68 | 0.49 | 0.24 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 18.00 | 0.36 | 0.46 | 0.41 | 0.40 | -0.02 | -4.77% | 0.02 | 101 | 237 | 0.70 | 0.38 | 0.22 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 18.50 | 0.24 | 0.30 | 0.27 | 0.26 | -0.07 | -21.22% | 0.01 | 2 | 140 | 0.71 | 0.29 | 0.18 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 19.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 62 | 84 | 0.75 | 0.22 | 0.15 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 19.50 | 0.12 | 0.21 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.82 | 0.17 | 0.12 | -0.04 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 527 | 6,122 | 0.82 | 0.13 | 0.10 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 20.50 | 0.06 | 0.23 | 0.15 | 0.07 | -0.12 | -63.16% | 0.01 | 14 | 3 | 0.98 | 0.09 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.24 | 0.04 | 0.04 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.60 | 0.02 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.01 | 0.02 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 1.20 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,200 | 1.13 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 1.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 85 | 7.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 23 | 5.42 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,563 | 2.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 641 | 2.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.72 | -0.01 | 0.01 | -0.01 | 12/31/2025 | 1/9/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.38 | 0.19 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.92 | -0.01 | 0.02 | -0.01 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.13 | -72.23% | 0.01 | 1 | 56 | 1.67 | -0.03 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 14.50 | 0.04 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.94 | -0.08 | 0.07 | -0.03 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 0.06 | 0.27 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 35 | 6,827 | 0.96 | -0.11 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.50 | 0.11 | 0.20 | 0.16 | 0.12 | -0.11 | -47.83% | 0.01 | 10 | 79 | 0.81 | -0.16 | 0.12 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.00 | 0.19 | 0.30 | 0.25 | 0.25 | -0.06 | -19.36% | 0.02 | 29 | 129 | 0.79 | -0.21 | 0.16 | -0.04 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.50 | 0.30 | 0.43 | 0.37 | 0.40 | -0.10 | -20.00% | 0.02 | 5 | 34 | 0.76 | -0.29 | 0.20 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 0.48 | 0.60 | 0.54 | 0.50 | -0.24 | -32.44% | 0.03 | 15 | 234 | 0.74 | -0.40 | 0.23 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 0.72 | 0.91 | 0.82 | 0.75 | -0.27 | -26.48% | 0.05 | 45 | 316 | 0.74 | -0.51 | 0.24 | -0.05 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 18.00 | 0.64 | 1.59 | 1.12 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.24 | -0.62 | 0.22 | -0.05 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 18.50 | 1.13 | 1.96 | 1.55 | % | 0.08 | 0 | 0 | 1.29 | -0.71 | 0.18 | -0.05 | 1/9/2026 3:59:53 PM EST | |||
| 19.00 | 0.99 | 2.70 | 1.85 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.72 | -0.78 | 0.15 | -0.04 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 19.50 | 1.96 | 3.20 | 2.58 | 3.72 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.88 | -0.83 | 0.12 | -0.04 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 2.74 | 4.20 | 3.47 | 2.78 | -0.22 | -7.34% | 0.17 | 1 | 359 | 1.68 | -0.87 | 0.10 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 20.50 | 2.10 | 4.80 | 3.45 | % | 0.17 | 0 | 0 | 2.83 | -0.91 | 0.08 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 21.00 | 2.62 | 4.70 | 3.66 | % | 0.17 | 0 | 0 | 2.30 | -0.96 | 0.04 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 21.50 | 2.69 | 6.30 | 4.50 | % | 0.21 | 0 | 0 | 3.64 | -0.98 | 0.02 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 22.00 | 3.55 | 6.25 | 4.90 | % | 0.22 | 0 | 0 | 3.17 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 22.50 | 4.20 | 6.95 | 5.58 | 5.57 | 0.00 | 0.00% | 0.25 | 0 | 253 | 3.51 | -0.99 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 23.00 | 4.15 | 7.25 | 5.70 | % | 0.25 | 0 | 0 | 3.41 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 24.00 | 5.50 | 8.25 | 6.88 | % | 0.29 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 6.50 | 9.25 | 7.88 | 7.72 | -5.01 | -39.36% | 0.32 | 6 | 3 | 3.83 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 26.00 | 7.50 | 9.95 | 8.73 | 8.66 | -2.35 | -21.35% | 0.34 | 4 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 27.00 | 8.50 | 11.25 | 9.88 | % | 0.37 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 28.00 | 9.50 | 12.05 | 10.78 | 10.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 29.00 | 9.75 | 13.75 | 11.75 | 12.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 11.00 | 14.35 | 12.68 | 12.67 | -3.73 | -22.75% | 0.42 | 4 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 31.00 | 11.75 | 15.75 | 13.75 | 13.96 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 32.00 | 12.75 | 16.30 | 14.53 | % | 0.45 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 15.75 | 19.35 | 17.55 | % | 0.50 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST |