PONY · Pony AI Inc.

Track PONY — free

$8.23 +0.49 (+6.26%) At close · Aug 21

Market Cap

$3.58B

434.41M

Options Chain

Underlying $8.23 · at close Aug 21, 2026 Options Calculator

Positioning

Aug 28, 2026 · 5 days to expiry · 50 contracts · mixed snapshot sessions · Jul 20, 2026–Aug 21, 2026; 13 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 28 5d Sep 4 12d Sep 11 19d Sep 18 26d Sep 25 33d Oct 2 40d Oct 16 54d Nov 20 89d Jan 15 145d Feb 19 180d Jan 21 516d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.01	—	—	6	6
Call · $2.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $2.5 Snapshot session Aug 18, 2026 Last $0.01 Breakeven $2.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
0	—	851.3%	0.935	—		$0.08	—	—	3	3
Call · $3 In the money Snapshot session Unknown Last — Breakeven — Implied vol 851.3% Delta 0.935 ≈93% ITM Gamma 0.015 Theta -0.105 Vega 0.001 Open interest 0 Model this call Put · $3 Snapshot session Aug 18, 2026 Last $0.08 Breakeven $2.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	704.5%	0.927	—		—	—	—	—	0
Call · $3.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 704.5% Delta 0.927 ≈93% ITM Gamma 0.02 Theta -0.095 Vega 0.002 Open interest 0 Model this call Put · $3.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.026	354.1%	—	0
Call · $4 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $4 Snapshot session Unknown Last — Breakeven — Implied vol 354.1% Delta -0.026 ≈3% ITM Gamma 0.017 Theta -0.02 Vega 0.001 Open interest 0 Model this put
1	1	510.5%	0.905	$3.64		$0.17	-0.117	625.8%	2	2
Call · $4.5 In the money Snapshot session Aug 21, 2026 Last $3.64 Breakeven $8.14 Implied vol 510.5% Delta 0.905 ≈90% ITM Gamma 0.034 Theta -0.084 Vega 0.002 Open interest 1 Model this call Put · $4.5 Snapshot session Jul 24, 2026 Last $0.17 Breakeven $4.33 Implied vol 625.8% Delta -0.117 ≈12% ITM Gamma 0.032 Theta -0.119 Vega 0.002 Open interest 2 Model this put
1	1	419.5%	0.896	$3.21		$0.11	-0.126	495.8%	1	65
Call · $5 In the money Snapshot session Aug 21, 2026 Last $3.21 Breakeven $8.21 Implied vol 419.5% Delta 0.896 ≈90% ITM Gamma 0.044 Theta -0.073 Vega 0.002 Open interest 1 Model this call Put · $5 Snapshot session Aug 17, 2026 Last $0.11 Breakeven $4.89 Implied vol 495.8% Delta -0.126 ≈13% ITM Gamma 0.043 Theta -0.099 Vega 0.002 Open interest 65 Model this put
0	—	369.7%	0.874	—		$0.01	-0.048	227.3%	3	1
Call · $5.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 369.7% Delta 0.874 ≈87% ITM Gamma 0.058 Theta -0.074 Vega 0.002 Open interest 0 Model this call Put · $5.5 Snapshot session Aug 21, 2026 Last $0.01 Breakeven $5.49 Implied vol 227.3% Delta -0.048 ≈5% ITM Gamma 0.046 Theta -0.022 Vega 0.001 Open interest 1 Model this put
0	1	—	—	$2.41		$0.01	-0.062	190.2%	10	202
Call · $6 In the money Snapshot session Aug 21, 2026 Last $2.41 Breakeven $8.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $6 Snapshot session Aug 20, 2026 Last $0.01 Breakeven $5.99 Implied vol 190.2% Delta -0.062 ≈6% ITM Gamma 0.066 Theta -0.022 Vega 0.001 Open interest 202 Model this put
364	5	—	—	$1.27		$0.03	-0.052	131.2%	5	144
Call · $6.5 In the money Snapshot session Aug 20, 2026 Last $1.27 Breakeven $7.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 364 Model this call Put · $6.5 Snapshot session Aug 20, 2026 Last $0.03 Breakeven $6.47 Implied vol 131.2% Delta -0.052 ≈5% ITM Gamma 0.084 Theta -0.013 Vega 0.001 Open interest 144 Model this put
254	1	—	—	$1.34		$0.09	-0.052	88.7%	1	55
Call · $7 In the money Snapshot session Aug 21, 2026 Last $1.34 Breakeven $8.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 254 Model this call Put · $7 Snapshot session Aug 20, 2026 Last $0.09 Breakeven $6.91 Implied vol 88.7% Delta -0.052 ≈5% ITM Gamma 0.124 Theta -0.009 Vega 0.001 Open interest 55 Model this put
212	50	—	—	$0.81		$0.07	-0.15	81%	1.2k	114
Call · $7.5 In the money Snapshot session Aug 21, 2026 Last $0.81 Breakeven $8.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 Model this call Put · $7.5 Snapshot session Aug 21, 2026 Last $0.07 Breakeven $7.43 Implied vol 81% Delta -0.15 ≈15% ITM Gamma 0.297 Theta -0.018 Vega 0.002 Open interest 114 Model this put
486	70	89.6%	0.632	$0.45		$0.20	-0.321	59.1%	34	187
Call · $8 In the money Snapshot session Aug 21, 2026 Last $0.45 Breakeven $8.45 Implied vol 89.6% Delta 0.632 ≈63% ITM Gamma 0.437 Theta -0.033 Vega 0.004 Open interest 486 Model this call Put · $8 Snapshot session Aug 21, 2026 Last $0.20 Breakeven $7.80 Implied vol 59.1% Delta -0.321 ≈32% ITM Gamma 0.632 Theta -0.02 Vega 0.003 Open interest 187 Model this put
Underlying $8.23
656	304	79.1%	0.388	$0.19		$0.49	-0.603	83.9%	27	86
Call · $8.5 Snapshot session Aug 21, 2026 Last $0.19 Breakeven $8.69 Implied vol 79.1% Delta 0.388 ≈39% ITM Gamma 0.507 Theta -0.03 Vega 0.004 Open interest 656 Model this call Put · $8.5 In the money Snapshot session Aug 21, 2026 Last $0.49 Breakeven $8.01 Implied vol 83.9% Delta -0.603 ≈60% ITM Gamma 0.48 Theta -0.031 Vega 0.004 Open interest 86 Model this put
205	29	74.8%	0.171	$0.08		$0.94	-0.832	74.3%	3	11
Call · $9 Snapshot session Aug 21, 2026 Last $0.08 Breakeven $9.08 Implied vol 74.8% Delta 0.171 ≈17% ITM Gamma 0.351 Theta -0.018 Vega 0.003 Open interest 205 Model this call Put · $9 In the money Snapshot session Aug 21, 2026 Last $0.94 Breakeven $8.06 Implied vol 74.3% Delta -0.832 ≈83% ITM Gamma 0.352 Theta -0.017 Vega 0.003 Open interest 11 Model this put
252	77	81.3%	0.073	$0.03		$1.36	-0.875	99.8%	8	1
Call · $9.5 Snapshot session Aug 21, 2026 Last $0.03 Breakeven $9.53 Implied vol 81.3% Delta 0.073 ≈7% ITM Gamma 0.178 Theta -0.011 Vega 0.001 Open interest 252 Model this call Put · $9.5 In the money Snapshot session Aug 21, 2026 Last $1.36 Breakeven $8.14 Implied vol 99.8% Delta -0.875 ≈88% ITM Gamma 0.215 Theta -0.019 Vega 0.002 Open interest 1 Model this put
391	1	106.2%	0.068	$0.02		$3.29	-0.741	213.7%	1	0
Call · $10 Snapshot session Aug 20, 2026 Last $0.02 Breakeven $10.02 Implied vol 106.2% Delta 0.068 ≈7% ITM Gamma 0.128 Theta -0.014 Vega 0.001 Open interest 391 Model this call Put · $10 In the money Snapshot session Jul 20, 2026 Last $3.29 Breakeven $6.71 Implied vol 213.7% Delta -0.741 ≈74% ITM Gamma 0.158 Theta -0.067 Vega 0.003 Open interest 0 Model this put
170	1	154.9%	0.109	$0.06		$2.37	-0.944	124.1%	3	2
Call · $10.5 Snapshot session Aug 17, 2026 Last $0.06 Breakeven $10.56 Implied vol 154.9% Delta 0.109 ≈11% ITM Gamma 0.124 Theta -0.028 Vega 0.002 Open interest 170 Model this call Put · $10.5 In the money Snapshot session Aug 21, 2026 Last $2.37 Breakeven $8.13 Implied vol 124.1% Delta -0.944 ≈94% ITM Gamma 0.095 Theta -0.013 Vega 0.001 Open interest 2 Model this put
13	2	168.9%	0.085	$0.11		$2.96	-0.64	406.7%	1	0
Call · $11 Snapshot session Aug 17, 2026 Last $0.11 Breakeven $11.11 Implied vol 168.9% Delta 0.085 ≈9% ITM Gamma 0.096 Theta -0.026 Vega 0.002 Open interest 13 Model this call Put · $11 In the money Snapshot session Aug 21, 2026 Last $2.96 Breakeven $8.04 Implied vol 406.7% Delta -0.64 ≈64% ITM Gamma 0.095 Theta -0.146 Vega 0.004 Open interest 0 Model this put
4	1	191.4%	0.083	$0.17		$3.35	-0.861	231.4%	1	1
Call · $11.5 Snapshot session Aug 5, 2026 Last $0.17 Breakeven $11.67 Implied vol 191.4% Delta 0.083 ≈8% ITM Gamma 0.083 Theta -0.028 Vega 0.001 Open interest 4 Model this call Put · $11.5 In the money Snapshot session Aug 21, 2026 Last $3.35 Breakeven $8.15 Implied vol 231.4% Delta -0.861 ≈86% ITM Gamma 0.099 Theta -0.048 Vega 0.002 Open interest 1 Model this put
42	2	203.5%	0.073	$0.05		$4.12	-0.754	353.6%	2	0
Call · $12 Snapshot session Aug 17, 2026 Last $0.05 Breakeven $12.05 Implied vol 203.5% Delta 0.073 ≈7% ITM Gamma 0.07 Theta -0.027 Vega 0.001 Open interest 42 Model this call Put · $12 In the money Snapshot session Aug 21, 2026 Last $4.12 Breakeven $7.88 Implied vol 353.6% Delta -0.754 ≈75% ITM Gamma 0.092 Theta -0.106 Vega 0.003 Open interest 0 Model this put
40	40	242.8%	0.091	$0.16		—	-0.772	366.6%	—	0
Call · $12.5 Snapshot session Aug 4, 2026 Last $0.16 Breakeven $12.66 Implied vol 242.8% Delta 0.091 ≈9% ITM Gamma 0.07 Theta -0.039 Vega 0.002 Open interest 40 Model this call Put · $12.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 366.6% Delta -0.772 ≈77% ITM Gamma 0.085 Theta -0.106 Vega 0.003 Open interest 0 Model this put
0	—	214.3%	0.044	—		—	-0.824	345.4%	—	0
Call · $13 Snapshot session Unknown Last — Breakeven — Implied vol 214.3% Delta 0.044 ≈4% ITM Gamma 0.045 Theta -0.019 Vega 0.001 Open interest 0 Model this call Put · $13 In the money Snapshot session Unknown Last — Breakeven — Implied vol 345.4% Delta -0.824 ≈82% ITM Gamma 0.078 Theta -0.086 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		$6.01	-0.951	236.5%	1	0
Call · $13.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $13.5 In the money Snapshot session Aug 18, 2026 Last $6.01 Breakeven $7.49 Implied vol 236.5% Delta -0.951 ≈95% ITM Gamma 0.045 Theta -0.022 Vega 0.001 Open interest 0 Model this put
0	—	422.8%	0.205	—		$6.12	-0.89	320%	1	0
Call · $14 Snapshot session Unknown Last — Breakeven — Implied vol 422.8% Delta 0.205 ≈21% ITM Gamma 0.07 Theta -0.117 Vega 0.003 Open interest 0 Model this call Put · $14 In the money Snapshot session Aug 21, 2026 Last $6.12 Breakeven $7.88 Implied vol 320% Delta -0.89 ≈89% ITM Gamma 0.061 Theta -0.057 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		$7.80	-0.817	439.8%	1	0
Call · $15 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $15 In the money Snapshot session Aug 19, 2026 Last $7.80 Breakeven $7.20 Implied vol 439.8% Delta -0.817 ≈82% ITM Gamma 0.063 Theta -0.112 Vega 0.002 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 20, 2026–Aug 21, 2026; 13 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1969302 CUSIP 732908108 13F (30d) 137 filings 137 filers Visit website Investor relations