Options Chain for PONY AI INC SPONSORED ADS (PONY) - $13.28 as of 2/24/2026 8:32:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.55 | 10.35 | 8.45 | 8.63 | 0.00 | 0.00% | 1.69 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 6.00 | 6.20 | 8.70 | 7.45 | 7.52 | -0.41 | -5.17% | 1.24 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 7.00 | 4.25 | 8.35 | 6.30 | 6.62 | -0.05 | -0.75% | 0.90 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 8.00 | 3.25 | 6.95 | 5.10 | 5.33 | -0.39 | -6.82% | 0.64 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 8.50 | 3.85 | 5.70 | 4.78 | 4.88 | -0.20 | -3.94% | 0.56 | 4 | 3 | 7.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 9.00 | 3.55 | 4.95 | 4.25 | 4.32 | -0.37 | -7.89% | 0.47 | 1 | 2 | 5.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 9.50 | 3.10 | 4.80 | 3.95 | 3.93 | -0.28 | -6.66% | 0.42 | 2 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 10.00 | 2.30 | 4.20 | 3.25 | 3.71 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 10.50 | 2.04 | 3.85 | 2.95 | 3.27 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 11.00 | 1.68 | 3.00 | 2.34 | 2.34 | -0.47 | -16.73% | 0.21 | 2 | 7 | 3.75 | 0.97 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 11.50 | 1.18 | 2.30 | 1.74 | 1.84 | -0.27 | -12.80% | 0.15 | 2 | 2 | 2.76 | 0.95 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 12.00 | 0.12 | 2.14 | 1.13 | 1.71 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.13 | 0.84 | 0.18 | -0.05 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 12.50 | 0.70 | 1.16 | 0.93 | 0.90 | -0.40 | -30.77% | 0.07 | 14 | 0 | 1.55 | 0.75 | 0.26 | -0.06 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 13.00 | 0.55 | 0.74 | 0.65 | 0.57 | -1.50 | -72.47% | 0.05 | 46 | 1 | 1.04 | 0.61 | 0.34 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 13.50 | 0.28 | 0.35 | 0.32 | 0.31 | -0.17 | -35.42% | 0.02 | 27 | 76 | 0.87 | 0.43 | 0.38 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 14.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.12 | -42.86% | 0.01 | 204 | 93 | 0.90 | 0.24 | 0.32 | -0.05 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 14.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.10 | -55.56% | 0.01 | 29 | 106 | 0.93 | 0.11 | 0.19 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 15.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 191 | 213 | 1.02 | 0.04 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.42 | 0.01 | 0.03 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 195 | 3.43 | 0.01 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.37 | 0.19 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 62 | 2.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 285 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 19 | 5.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.71 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 24.50 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 25.50 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 26.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 28.50 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 29.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 45 | 4.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.19 | -95.00% | 0.01 | 2 | 3 | 1.54 | -0.03 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 11.50 | 0.02 | 1.25 | 0.64 | 0.05 | -0.02 | -28.58% | 0.06 | 1 | 1 | 2.73 | -0.05 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 12.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 2 | 47 | 1.00 | -0.15 | 0.18 | -0.05 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 12.50 | 0.12 | 0.19 | 0.16 | 0.13 | -0.03 | -18.75% | 0.01 | 2 | 249 | 0.93 | -0.25 | 0.26 | -0.06 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 13.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.02 | -6.25% | 0.02 | 78 | 70 | 0.89 | -0.39 | 0.34 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 13.50 | 0.47 | 0.56 | 0.52 | 0.54 | -0.03 | -5.27% | 0.04 | 42 | 272 | 0.80 | -0.57 | 0.38 | -0.07 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 14.00 | 0.81 | 0.92 | 0.87 | 0.91 | +0.01 | +1.12% | 0.06 | 2 | 176 | 0.80 | -0.76 | 0.32 | -0.05 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 14.50 | 0.97 | 1.64 | 1.31 | 1.25 | +0.05 | +4.17% | 0.09 | 12 | 118 | 1.75 | -0.89 | 0.19 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 15.00 | 1.30 | 2.25 | 1.78 | 1.58 | 0.00 | 0.00% | 0.12 | 0 | 269 | 2.30 | -0.96 | 0.09 | -0.01 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 15.50 | 1.75 | 2.54 | 2.15 | 2.25 | +0.27 | +13.64% | 0.14 | 4 | 67 | 2.04 | -0.99 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 16.00 | 1.87 | 3.30 | 2.59 | 2.26 | 0.00 | 0.00% | 0.16 | 0 | 47 | 2.96 | -0.99 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 16.50 | 2.30 | 4.10 | 3.20 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.91 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 17.00 | 3.00 | 4.55 | 3.78 | 3.36 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 17.50 | 3.50 | 5.15 | 4.33 | % | 0.25 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 18.00 | 3.80 | 5.65 | 4.73 | 4.42 | 0.00 | 0.00% | 0.26 | 0 | 10 | 4.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 18.50 | 4.30 | 6.00 | 5.15 | % | 0.28 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 19.00 | 4.65 | 6.65 | 5.65 | % | 0.30 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 19.50 | 5.15 | 7.10 | 6.13 | 5.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:01 PM EST |
| 20.00 | 5.65 | 7.80 | 6.73 | 6.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.83 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:01 PM EST |
| 20.50 | 6.15 | 8.30 | 7.23 | % | 0.35 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.00 | 6.65 | 8.80 | 7.73 | % | 0.37 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.50 | 7.35 | 9.30 | 8.33 | % | 0.39 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 22.00 | 7.65 | 9.80 | 8.73 | % | 0.40 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 22.50 | 8.15 | 10.30 | 9.23 | % | 0.41 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.00 | 8.65 | 10.80 | 9.73 | % | 0.42 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.50 | 8.15 | 12.25 | 10.20 | % | 0.43 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 24.00 | 9.60 | 11.60 | 10.60 | % | 0.44 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 24.50 | 10.00 | 12.30 | 11.15 | % | 0.46 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 10.20 | 13.25 | 11.73 | % | 0.47 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 25.50 | 10.70 | 13.75 | 12.23 | % | 0.48 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 26.00 | 11.20 | 14.25 | 12.73 | % | 0.49 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 26.50 | 11.75 | 14.55 | 13.15 | % | 0.50 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 27.00 | 12.00 | 15.25 | 13.63 | % | 0.50 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 27.50 | 12.75 | 15.55 | 14.15 | % | 0.51 | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 28.00 | 13.00 | 16.45 | 14.73 | % | 0.53 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 28.50 | 13.10 | 17.25 | 15.18 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 29.00 | 14.00 | 17.25 | 15.63 | % | 0.54 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 29.50 | 14.30 | 18.15 | 16.23 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 30.00 | 14.60 | 18.75 | 16.68 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST |