Options Chain for POLESTAR AUTOMOTIVE HLDG UK PL SPONSORED ADS (PSNY) - $6.36 as of 10/2/2026 11:39:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.00 | 5.40 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 2.00 | 3.80 | 5.00 | 4.40 | % | 2.20 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 3.00 | 2.90 | 4.10 | 3.50 | % | 1.17 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 4.00 | 1.80 | 3.20 | 2.50 | 3.80 | 0.00 | 0.00% | 0.62 | 0 | 8 | 4.47 | 0.99 | 0.02 | -0.01 | 9/17/2026 | 10/2/2026 3:59:51 PM EST |
| 5.00 | 0.90 | 2.85 | 1.88 | % | 0.38 | 0 | 0 | 4.81 | 0.91 | 0.11 | -0.03 | 10/2/2026 3:59:51 PM EST | |||
| 6.00 | 0.35 | 1.95 | 1.15 | % | 0.19 | 0 | 0 | 3.55 | 0.71 | 0.24 | -0.03 | 10/2/2026 3:59:51 PM EST | |||
| 7.00 | 0.05 | 0.75 | 0.40 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.08 | 0.45 | 0.28 | -0.03 | 9/29/2026 | 10/2/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.77 | 0.24 | 0.22 | -0.02 | 10/1/2026 | 10/2/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.59 | 0.11 | 0.14 | -0.01 | 9/21/2026 | 10/2/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.05 | 0.04 | 0.07 | -0.01 | 9/18/2026 | 10/2/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.56 | 0.02 | 0.03 | 0.00 | 9/21/2026 | 10/2/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.42 | 0.01 | 0.01 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 1.91 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/2/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/2/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 6.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/2/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 41 | 6.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/2/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/2/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/2/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/2/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/2/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 5.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.30 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/2/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/2/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.37 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/2/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/2/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/2/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/2/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 9.66 | -0.01 | 0.02 | -0.01 | 10/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 51 | 3.29 | -0.09 | 0.11 | -0.03 | 9/30/2026 | 10/2/2026 3:59:51 PM EST |
| 6.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.12 | -25.54% | 0.06 | 13 | 28 | 1.24 | -0.29 | 0.24 | -0.03 | 10/2/2026 | 10/2/2026 3:59:51 PM EST |
| 7.00 | 0.30 | 1.30 | 0.80 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 24 | 2.14 | -0.55 | 0.28 | -0.03 | 9/25/2026 | 10/2/2026 3:59:51 PM EST |
| 8.00 | 1.70 | 2.05 | 1.88 | 0.85 | 0.00 | 0.00% | 0.23 | 0 | 127 | 2.24 | -0.76 | 0.22 | -0.02 | 9/22/2026 | 10/2/2026 3:59:51 PM EST |
| 9.00 | 2.00 | 4.60 | 3.30 | 2.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 6.08 | -0.89 | 0.14 | -0.01 | 9/18/2026 | 10/2/2026 3:59:51 PM EST |
| 10.00 | 3.20 | 4.60 | 3.90 | 1.45 | 0.00 | 0.00% | 0.39 | 0 | 31 | 4.40 | -0.96 | 0.07 | -0.01 | 9/8/2026 | 10/2/2026 3:59:51 PM EST |
| 11.00 | 4.20 | 6.00 | 5.10 | 4.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 5.64 | -0.98 | 0.03 | 0.00 | 9/30/2026 | 10/2/2026 3:59:51 PM EST |
| 12.00 | 5.00 | 6.90 | 5.95 | 3.42 | 0.00 | 0.00% | 0.50 | 0 | 8 | 5.77 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 10/2/2026 3:59:51 PM EST |
| 13.00 | 6.00 | 7.80 | 6.90 | 3.90 | 0.00 | 0.00% | 0.53 | 0 | 6 | 5.87 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 3:59:51 PM EST |
| 14.00 | 7.00 | 8.90 | 7.95 | 2.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 6.36 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/2/2026 3:59:51 PM EST |
| 15.00 | 8.00 | 9.90 | 8.95 | 2.87 | 0.00 | 0.00% | 0.60 | 0 | 13 | 6.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/2/2026 3:59:51 PM EST |
| 16.00 | 8.80 | 11.10 | 9.95 | 8.70 | 0.00 | 0.00% | 0.62 | 0 | 9 | 7.29 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 3:59:51 PM EST |
| 17.00 | 10.00 | 12.30 | 11.15 | 4.02 | 0.00 | 0.00% | 0.66 | 0 | 4 | 7.94 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/2/2026 3:59:51 PM EST |
| 18.00 | 10.50 | 13.70 | 12.10 | % | 0.67 | 0 | 0 | 9.02 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 19.00 | 11.30 | 14.70 | 13.00 | % | 0.68 | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 20.00 | 12.30 | 15.70 | 14.00 | % | 0.70 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 21.00 | 13.30 | 16.70 | 15.00 | % | 0.71 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 22.00 | 14.30 | 17.70 | 16.00 | % | 0.73 | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST | |||
| 23.00 | 15.50 | 18.70 | 17.10 | 9.70 | 0.00 | 0.00% | 0.74 | 0 | 1 | 9.93 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/2/2026 3:59:51 PM EST |
| 24.00 | 16.30 | 19.70 | 18.00 | 10.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/2/2026 3:59:51 PM EST |
| 25.00 | 17.30 | 20.50 | 18.90 | 11.20 | 0.00 | 0.00% | 0.76 | 0 | 1 | 9.80 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/2/2026 3:59:51 PM EST |
| 26.00 | 18.30 | 21.70 | 20.00 | 11.80 | 0.00 | 0.00% | 0.77 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 10/2/2026 3:59:51 PM EST |
| 27.00 | 19.20 | 22.70 | 20.95 | 12.70 | 0.00 | 0.00% | 0.78 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 10/2/2026 3:59:51 PM EST |
| 28.00 | 20.20 | 23.70 | 21.95 | 13.40 | 0.00 | 0.00% | 0.78 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 10/2/2026 3:59:51 PM EST |
| 30.00 | 22.30 | 25.70 | 24.00 | 15.00 | 0.00 | 0.00% | 0.80 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 10/2/2026 3:59:51 PM EST |
| 35.00 | 27.30 | 30.50 | 28.90 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:51 PM EST |