Dark

PONY
Pony AI Inc.
stock NASDAQ ADR

At Close

Aug 11, 2026 3:25:15 PM EDT

8.47USD+0.059%(+0.01)2,568,269

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

8.50USD+0.473%(+0.04)17,459

After-hours

Aug 11, 2026 4:54:30 PM EDT

8.52USD+0.650%(+0.05)100

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,160	21,144	1,311	4,079

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.02	-50.00%	40	4,436	07-28	PONY260821C00030000
25.00 C	0.05	+150.00%	2	98	06-25	PONY260821C00025000
22.50 C	0.15	+7.14%	31	184	05-27	PONY260821C00022500
20.00 C	0.01	-50.00%	6	439	08-06	PONY260821C00020000
17.50 C	0.04	+300.00%	2	329	07-21	PONY260821C00017500
15.00 C	0.01	-50.00%	235	7,585	08-10	PONY260821C00015000
14.00 C	0	0%	0			PONY260821C00014000
13.00 C	0	0%	0			PONY260821C00013000
12.50 C	0.01	-66.67%	21	4,126	08-07	PONY260821C00012500
12.00 C	0	0%	0			PONY260821C00012000
11.50 C	0	0%	0			PONY260821C00011500
11.00 C	0.06	-25.00%	3	56	08-05	PONY260821C00011000
10.50 C	0.13	0.00%	1	56	08-06	PONY260821C00010500
10.00 C	0.15	+66.67%	63	1,962	08-10	PONY260821C00010000
9.50 C	0.22	+57.14%	92	170	08-10	PONY260821C00009500
9.00 C	0.36	+56.52%	400	1,076	08-10	PONY260821C00009000
8.50 C	0.55	+48.65%	48	627	08-10	PONY260821C00008500
8.00 C	0.80	+23.08%	249	173	08-10	PONY260821C00008000
7.50 C	1.13	+41.25%	52	11,058	08-10	PONY260821C00007500
7.00 C	1.12	-14.50%	48	802	08-05	PONY260821C00007000
6.50 C	1.23	+43.02%	1	94	07-27	PONY260821C00006500
6.00 C	0	0%	0			PONY260821C00006000
5.50 C	0	0%	0			PONY260821C00005500
5.00 C	2.60	-1.52%	1	29	08-06	PONY260821C00005000
4.50 C	0	0%	0			PONY260821C00004500
4.00 C	0	0%	0			PONY260821C00004000
3.50 C	0	0%	0			PONY260821C00003500
3.00 C	4.92	0%	4	2	07-31	PONY260821C00003000
2.50 C	6.00	-2.12%	2	2	06-10	PONY260821C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	15.00	0%	2	2	01-14	PONY260821P00030000
25.00 P	16.92	+70.91%	2	2	06-12	PONY260821P00025000
22.50 P	8.50	+12.58%	3	7	01-14	PONY260821P00022500
20.00 P	12.90	+67.53%	2	2	06-24	PONY260821P00020000
17.50 P	8.97	+5.53%	1	350	05-13	PONY260821P00017500
15.00 P	7.24	-8.24%	2	3	07-31	PONY260821P00015000
14.00 P	0	0%	0			PONY260821P00014000
13.00 P	0	0%	0			PONY260821P00013000
12.50 P	4.00	-16.67%	22	213	08-10	PONY260821P00012500
12.00 P	0	0%	0			PONY260821P00012000
11.50 P	0	0%	0			PONY260821P00011500
11.00 P	0	0%	0			PONY260821P00011000
10.50 P	0	0%	0			PONY260821P00010500
10.00 P	2.20	-0.45%	10	714	08-05	PONY260821P00010000
9.50 P	2.22	-22.65%	3	3	07-27	PONY260821P00009500
9.00 P	0.98	-26.32%	5	13	08-10	PONY260821P00009000
8.50 P	0.69	0%	2	2	08-10	PONY260821P00008500
8.00 P	0.33	-58.75%	13	23	08-10	PONY260821P00008000
7.50 P	0.20	-62.26%	23	1,293	08-10	PONY260821P00007500
7.00 P	0.10	-65.52%	17	277	08-10	PONY260821P00007000
6.50 P	0.05	-50.00%	11	1,121	08-10	PONY260821P00006500
6.00 P	0.03	-81.25%	15	91	08-10	PONY260821P00006000
5.50 P	0.05	+25.00%	10	22	08-05	PONY260821P00005500
5.00 P	0.02	-60.00%	1	412	08-10	PONY260821P00005000
4.50 P	0.07	-30.00%	147	165	07-22	PONY260821P00004500
4.00 P	0.04	-33.33%	498	510	07-22	PONY260821P00004000
3.50 P	0	0%	0			PONY260821P00003500
3.00 P	0	0%	0			PONY260821P00003000
2.50 P	0.14	+1,300.00%	17	165	08-10	PONY260821P00002500

.dark-mode .WxZdcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WxZdcc{ color: #333333; background-color: white; border: 2px solid #333333; }PONYPony AI Inc.stock NASDAQ ADR