Options Chain for PONY AI INC SPONSORED ADS (PONY) - $7.21 as of 9/4/2026 6:43:32 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 | 3.35 | 5.80 | 4.58 | 4.60 | 0.00 | 0.00% | 1.83 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 3.00 | 3.75 | 4.90 | 4.33 | 4.10 | 0.00 | 0.00% | 1.44 | 0 | 1 | 8.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 3.50 | 2.85 | 4.40 | 3.63 | 3.30 | 0.00 | 0.00% | 1.04 | 0 | 1 | 6.94 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 4.00 | 1.26 | 5.45 | 3.36 | 3.10 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 4.50 | 0.77 | 4.80 | 2.79 | 2.51 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 5.00 | 1.70 | 3.10 | 2.40 | 2.01 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 5.50 | 0.65 | 3.95 | 2.30 | 1.54 | 0.00 | 0.00% | 0.42 | 0 | 3 | 8.92 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 3.45 | 1.78 | 1.39 | +0.35 | +33.66% | 0.30 | 2 | 3 | 7.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 6.50 | 0.30 | 1.41 | 0.86 | 0.57 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.48 | 0.93 | 0.25 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 7.00 | 0.24 | 0.86 | 0.55 | 0.55 | -0.16 | -22.54% | 0.08 | 2 | 26 | 1.74 | 0.73 | 0.58 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 7.50 | 0.12 | 0.18 | 0.15 | 0.17 | +0.03 | +21.43% | 0.02 | 21 | 153 | 0.56 | 0.40 | 0.67 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.01 | 13 | 218 | 0.53 | 0.16 | 0.39 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.74 | 0.04 | 0.15 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 17 | 1.04 | 0.01 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 374 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 1.02 | 0.51 | % | 0.15 | 0 | 0 | 9.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.80 | 0.90 | 0.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 1.60 | 0.80 | % | 0.18 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 6 | 4.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 935 | 0.65 | -0.07 | 0.25 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 7.00 | 0.08 | 0.11 | 0.10 | 0.12 | -0.05 | -29.42% | 0.01 | 86 | 1,496 | 0.55 | -0.27 | 0.58 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 7.50 | 0.28 | 0.40 | 0.34 | 0.31 | -0.11 | -26.19% | 0.05 | 88 | 301 | 0.58 | -0.60 | 0.67 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 8.00 | 0.59 | 0.90 | 0.75 | 0.71 | -0.12 | -14.46% | 0.09 | 1 | 79 | 1.15 | -0.84 | 0.39 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 8.50 | 1.01 | 1.46 | 1.24 | 1.37 | 0.00 | 0.00% | 0.15 | 0 | 155 | 1.66 | -0.96 | 0.15 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 9.00 | 1.13 | 2.25 | 1.69 | 2.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.76 | -0.99 | 0.03 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 9.50 | 0.20 | 4.25 | 2.23 | 1.84 | 0.00 | 0.00% | 0.23 | 0 | 1 | 6.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 10.00 | 0.56 | 4.75 | 2.66 | 2.33 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 10.50 | 2.60 | 3.75 | 3.18 | 4.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.55 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 11.00 | 2.70 | 4.55 | 3.63 | % | 0.33 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 11.50 | 3.60 | 6.05 | 4.83 | 4.42 | 0.00 | 0.00% | 0.42 | 0 | 1 | 7.30 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 12.00 | 3.90 | 5.25 | 4.58 | % | 0.38 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 12.50 | 4.60 | 5.75 | 5.18 | % | 0.41 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 13.00 | 4.90 | 6.85 | 5.88 | % | 0.45 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 13.50 | 4.05 | 8.25 | 6.15 | 6.36 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 14.00 | 5.55 | 7.60 | 6.58 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 14.50 | 6.25 | 7.90 | 7.08 | % | 0.49 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 15.00 | 6.55 | 8.80 | 7.68 | 7.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |