Options Chain for POLESTAR AUTOMOTIVE HLDG UK PL SPONSORED ADS (PSNY) - $13.79 as of 8/14/2026 11:56:12 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 | 11.60 | 14.20 | 12.90 | % | 12.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 2.00 | 10.60 | 13.40 | 12.00 | 11.64 | 0.00 | 0.00% | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 3.00 | 10.00 | 12.50 | 11.25 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 4.00 | 8.10 | 10.80 | 9.45 | % | 2.36 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 5.00 | 8.00 | 9.80 | 8.90 | % | 1.78 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 6.00 | 7.00 | 9.60 | 8.30 | % | 1.38 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 7.00 | 6.00 | 7.80 | 6.90 | % | 0.99 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 8.00 | 5.00 | 6.80 | 5.90 | % | 0.74 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 9.00 | 3.10 | 6.80 | 4.95 | % | 0.55 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 10.00 | 2.10 | 4.70 | 3.40 | % | 0.34 | 0 | 0 | 2.95 | 0.99 | 0.01 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 11.00 | 1.20 | 4.90 | 3.05 | % | 0.28 | 0 | 0 | 4.48 | 0.97 | 0.03 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 12.00 | 0.60 | 3.70 | 2.15 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.44 | 0.90 | 0.09 | -0.03 | 7/31/2026 | 8/14/2026 4:00:01 PM EST |
| 13.00 | 0.60 | 1.85 | 1.23 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.56 | 0.76 | 0.16 | -0.05 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 14.00 | 0.15 | 0.90 | 0.53 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.04 | 0.57 | 0.21 | -0.06 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.84 | 0.36 | 0.20 | -0.05 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 16.00 | 0.10 | 0.95 | 0.53 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.41 | 0.20 | 0.15 | -0.04 | 7/24/2026 | 8/14/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 2.20 | 1.13 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 18 | 2.44 | 0.10 | 0.09 | -0.02 | 8/3/2026 | 8/14/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 15 | 4.44 | 0.04 | 0.05 | -0.01 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.66 | 0.02 | 0.02 | -0.01 | 6/26/2026 | 8/14/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.24 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 5.35 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.40 | 0.70 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.40 | 0.70 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.40 | 0.70 | % | 0.08 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | 0.01 | -0.01 | -50.00% | 0.06 | 10 | 63 | 4.22 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 4.45 | -0.03 | 0.03 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 4.54 | -0.10 | 0.09 | -0.03 | 6/29/2026 | 8/14/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 10 | 4.05 | -0.24 | 0.16 | -0.05 | 8/5/2026 | 8/14/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 1.65 | 0.83 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.24 | -0.43 | 0.21 | -0.06 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 15.00 | 1.00 | 1.60 | 1.30 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 86 | 1.02 | -0.64 | 0.20 | -0.05 | 7/29/2026 | 8/14/2026 4:00:01 PM EST |
| 16.00 | 0.90 | 4.20 | 2.55 | 3.12 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.90 | -0.80 | 0.15 | -0.04 | 7/21/2026 | 8/14/2026 4:00:01 PM EST |
| 17.00 | 1.70 | 5.10 | 3.40 | 3.43 | 0.00 | 0.00% | 0.20 | 0 | 6 | 4.14 | -0.90 | 0.09 | -0.02 | 7/17/2026 | 8/14/2026 4:00:01 PM EST |
| 18.00 | 2.35 | 6.10 | 4.23 | % | 0.24 | 0 | 0 | 4.48 | -0.96 | 0.05 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 19.00 | 3.20 | 7.00 | 5.10 | % | 0.27 | 0 | 0 | 4.64 | -0.98 | 0.02 | -0.01 | 8/14/2026 4:00:01 PM EST | |||
| 20.00 | 4.70 | 7.70 | 6.20 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.52 | -0.99 | 0.01 | 0.00 | 7/8/2026 | 8/14/2026 4:00:01 PM EST |
| 21.00 | 6.30 | 8.80 | 7.55 | % | 0.36 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 22.00 | 6.20 | 10.00 | 8.10 | % | 0.37 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 23.00 | 8.30 | 11.00 | 9.65 | % | 0.42 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 24.00 | 8.20 | 12.00 | 10.10 | % | 0.42 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 25.00 | 10.20 | 12.40 | 11.30 | % | 0.45 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 26.00 | 11.00 | 13.40 | 12.20 | % | 0.47 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 27.00 | 12.00 | 14.60 | 13.30 | % | 0.49 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 28.00 | 13.10 | 15.40 | 14.25 | % | 0.51 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |