Options Chain for PONY AI INC SPONSORED ADS (PONY) - $6.82 as of 7/23/2026 9:06:50 AM 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 | 3.45 | 4.15 | 3.80 | 3.81 | 0.00 | 0.00% | 1.27 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 4.00 | 2.18 | 4.25 | 3.22 | 2.82 | 0.00 | 0.00% | 0.81 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 4.50 | 1.97 | 2.83 | 2.40 | 2.40 | 0.00 | 0.00% | 0.53 | 0 | 4 | 8.29 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 5.00 | 1.31 | 2.36 | 1.84 | % | 0.37 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 5.50 | 0.89 | 1.67 | 1.28 | 1.33 | 0.00 | 0.00% | 0.23 | 0 | 4 | 4.58 | 1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 6.00 | 0.61 | 1.21 | 0.91 | 0.81 | 0.00 | 0.00% | 0.15 | 0 | 21 | 3.74 | 0.96 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 6.50 | 0.37 | 0.58 | 0.48 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 296 | 1.32 | 0.78 | 0.60 | -0.05 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 7.00 | 0.09 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 596 | 0.85 | 0.39 | 0.82 | -0.05 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 7.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,430 | 1.06 | 0.12 | 0.39 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.36 | 0.02 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 113 | 6.37 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/22/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 8.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.39 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 26 | 6.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 14 | 5.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.63 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.38 | -0.04 | 0.16 | -0.01 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 6.50 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.00 | -0.22 | 0.60 | -0.05 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.90 | -0.61 | 0.82 | -0.05 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 7.50 | 0.42 | 0.81 | 0.62 | 0.77 | 0.00 | 0.00% | 0.08 | 0 | 81 | 1.92 | -0.88 | 0.39 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 8.00 | 0.56 | 1.90 | 1.23 | 1.07 | 0.00 | 0.00% | 0.15 | 0 | 15 | 5.73 | -0.98 | 0.09 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 8.50 | 1.07 | 2.20 | 1.64 | 1.62 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.37 | -1.00 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 9.00 | 1.57 | 2.70 | 2.14 | 2.07 | 0.00 | 0.00% | 0.24 | 0 | 6 | 5.94 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 9.50 | 2.09 | 3.00 | 2.55 | 2.63 | 0.00 | 0.00% | 0.27 | 0 | 4 | 5.31 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 10.00 | 2.35 | 3.90 | 3.13 | 3.07 | 0.00 | 0.00% | 0.31 | 0 | 1 | 8.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 10.50 | 3.20 | 4.35 | 3.78 | 3.55 | 0.00 | 0.00% | 0.36 | 0 | 4 | 8.19 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 11.00 | 3.70 | 4.60 | 4.15 | 3.97 | 0.00 | 0.00% | 0.38 | 0 | 1 | 7.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 11.50 | 3.85 | 5.45 | 4.65 | 4.57 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 12.00 | 4.40 | 5.60 | 5.00 | 5.04 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 12.50 | 5.25 | 6.10 | 5.68 | 5.45 | 0.00 | 0.00% | 0.45 | 0 | 2 | 8.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 13.00 | 5.00 | 7.30 | 6.15 | 5.92 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 13.50 | 6.15 | 7.00 | 6.58 | 6.47 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 14.00 | 6.10 | 8.30 | 7.20 | 6.77 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 14.50 | 7.00 | 7.95 | 7.48 | 7.53 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 15.00 | 7.65 | 8.30 | 7.98 | 7.99 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 15.50 | 8.10 | 8.95 | 8.53 | 8.44 | 0.00 | 0.00% | 0.55 | 0 | 2 | 8.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 16.00 | 8.85 | 9.45 | 9.15 | 8.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 17.00 | 9.75 | 10.35 | 10.05 | 10.06 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 18.00 | 10.80 | 11.65 | 11.23 | 11.18 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 19.00 | 11.70 | 12.70 | 12.20 | 12.09 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 20.00 | 12.50 | 13.90 | 13.20 | 11.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/22/2026 3:59:53 PM EST |