Options Chain for PONY AI INC SPONSORED ADS (PONY) - $4.97 as of 10/23/2026 7:57:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.82 | 6.20 | 4.51 | 4.07 | 0.00 | 0.00% | 4.51 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 2.00 | 1.87 | 4.45 | 3.16 | 2.97 | 0.00 | 0.00% | 1.58 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 2.50 | 0.52 | 4.70 | 2.61 | 2.59 | 0.00 | 0.00% | 1.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 3.00 | 0.19 | 4.20 | 2.20 | 2.16 | +0.31 | +16.76% | 0.73 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 3.50 | 0.38 | 3.70 | 2.04 | 1.35 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 4.00 | 0.60 | 1.75 | 1.18 | 0.88 | 0.00 | 0.00% | 0.29 | 0 | 5 | 4.38 | 0.98 | 0.07 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 1.45 | 0.73 | 0.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.19 | 0.88 | 0.33 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 5.00 | 0.01 | 0.45 | 0.23 | 0.27 | +0.07 | +35.00% | 0.05 | 146 | 136 | 1.33 | 0.61 | 0.63 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 5.50 | 0.06 | 0.18 | 0.12 | 0.07 | +0.01 | +16.67% | 0.02 | 59 | 155 | 0.89 | 0.31 | 0.57 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 20 | 93 | 1.11 | 0.11 | 0.31 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.27 | 0.03 | 0.10 | 0.00 | 10/13/2026 | 10/23/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 30 | 50 | 1.61 | 0.01 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 167 | 5.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 244 | 6.96 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 182 | 7.22 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 120 | 7.48 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 1.80 | 0.90 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 1.40 | 0.70 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.20 | 0 | 1 | 9.67 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.27 | 0 | 172 | 0.00 | -0.02 | 0.07 | 0.00 | 10/20/2026 | 10/23/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 84 | 1.83 | -0.12 | 0.33 | -0.01 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.33 | 0.17 | 0.13 | -0.07 | -35.00% | 0.03 | 30 | 359 | 1.42 | -0.39 | 0.63 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | 0.40 | -0.09 | -18.37% | 0.09 | 2 | 32 | 2.60 | -0.69 | 0.57 | -0.02 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 6.00 | 0.61 | 1.15 | 0.88 | 0.86 | -0.06 | -6.53% | 0.15 | 2 | 84 | 2.06 | -0.89 | 0.31 | -0.01 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 6.50 | 0.84 | 3.50 | 2.17 | 1.31 | -0.06 | -4.38% | 0.33 | 1 | 60 | 9.25 | -0.97 | 0.10 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 7.00 | 0.60 | 4.00 | 2.30 | 2.01 | 0.00 | 0.00% | 0.33 | 0 | 7 | 9.62 | -0.99 | 0.03 | 0.00 | 10/21/2026 | 10/23/2026 4:00:04 PM EST |
| 7.50 | 1.60 | 3.15 | 2.38 | % | 0.32 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:04 PM EST | |||
| 8.00 | 0.78 | 4.95 | 2.87 | 2.97 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 8.50 | 1.94 | 4.95 | 3.45 | 3.47 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.54 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 9.00 | 2.24 | 5.40 | 3.82 | 4.07 | 0.00 | 0.00% | 0.42 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 9.50 | 2.96 | 6.00 | 4.48 | 4.42 | 0.00 | 0.00% | 0.47 | 0 | 2 | 9.23 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 10.00 | 3.25 | 6.60 | 4.93 | 4.92 | 0.00 | 0.00% | 0.49 | 0 | 3 | 9.82 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 10.50 | 3.75 | 7.10 | 5.43 | 5.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 11.00 | 4.25 | 7.60 | 5.93 | 5.93 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 11.50 | 5.50 | 7.55 | 6.53 | 6.53 | +0.09 | +1.40% | 0.57 | 2 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 12.00 | 5.25 | 8.60 | 6.93 | 6.93 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 12.50 | 5.30 | 9.50 | 7.40 | 7.43 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:04 PM EST |
| 13.00 | 6.95 | 9.20 | 8.08 | 8.08 | +0.16 | +2.02% | 0.62 | 1 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |
| 14.00 | 7.50 | 9.30 | 8.40 | 8.90 | -0.07 | -0.78% | 0.60 | 1 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:04 PM EST |