PONY Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.05

Change

-0.02

Open

5.17

Previous

5.07

High

5.17

Low

4.94

Bid

-

Ask

-

Volume

4,953,797

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.836

Hist Vol

0.639

Opt Volume

2,630

Open Int

59,572

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PONY 261030C00004000	0.20	1.20	1.03	1.05	3	6	W	4.00	PONY 261030P00004000	0.00	0.02	0.01	0.01	4	180	W
PONY 261030C00004500	0.01	1.38	0.58	0.55	1	2	W	4.50	PONY 261030P00004500	0.00	0.19	0.02	0.00	0	86	W
PONY 261030C00005000	0.01	0.18	0.18	0.10	10	102	W	5.00	PONY 261030P00005000	0.01	0.13	0.12	0.04	5	521	W
PONY 261030C00005500	0.00	0.04	0.02	0.00	14	212	W	5.50	PONY 261030P00005500	0.00	1.00	0.40	0.45	0	33	W
PONY 261030C00006000	0.00	0.03	0.01	0.01	1	103	W	6.00	PONY 261030P00006000	0.62	1.60	1.11	0.95	2	77	W
PONY 261030C00006500	0.00	0.30	0.07	0.07	0	72	W	6.50	PONY 261030P00006500	0.45	2.76	1.52	1.45	4	61	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PONY 261106C00004000	0.01	2.58	2.21	1.06	0	19	W	4.00	PONY 261106P00004000	0.00	2.14	0.03	0.00	0	2	W
PONY 261106C00004500	0.01	1.74	1.72	0.58	0	17	W	4.50	PONY 261106P00004500	0.01	0.68	0.05	0.02	2	23	W
PONY 261106C00005000	0.00	0.66	0.24	0.22	20	54	W	5.00	PONY 261106P00005000	0.00	0.40	0.24	0.16	1	183	W
PONY 261106C00005500	0.00	0.13	0.12	0.05	12	58	W	5.50	PONY 261106P00005500	0.00	2.64	0.50	0.49	0	98	W
PONY 261106C00006000	0.00	0.05	0.02	0.01	0	39	W	6.00	PONY 261106P00006000	0.01	3.05	0.95	0.95	0	8	W
PONY 261106C00006500	0.00	0.43	0.03	0.00	0	84	W	6.50	PONY 261106P00006500	0.33	2.35	1.36	1.44	1	10	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	PONY 261113P00004000	0.01	0.11	0.03	0.01	4	3	W
—	—	—	—	—	—	—	—	4.50	PONY 261113P00004500	0.08	0.10	0.16	0.06	0	3	W
PONY 261113C00005000	0.00	0.35	0.27	0.30	2	137	W	5.00	PONY 261113P00005000	0.07	0.32	0.30	0.22	0	28	W
PONY 261113C00005500	0.01	0.16	0.17	0.11	1	19	W	5.50	PONY 261113P00005500	0.00	1.10	0.56	0.53	0	76	W
PONY 261113C00006000	0.03	0.31	0.07	0.03	0	248	W	6.00	PONY 261113P00006000	0.00	3.10	0.56	0.94	0	52	W
PONY 261113C00006500	0.00	0.06	0.06	0.01	0	241	W	6.50	PONY 261113P00006500	0.46	2.64	1.47	1.42	0	1	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	PONY 261120P00004000	0.00	0.50	0.07	0.02	0	117	S
—	—	—	—	—	—	—	—	4.50	PONY 261120P00004500	0.00	0.92	0.19	0.09	0	153	S
PONY 261120C00005000	0.00	0.65	0.50	0.38	3	253	S	5.00	PONY 261120P00005000	0.00	0.49	0.39	0.26	0	888	S
PONY 261120C00005500	0.04	0.44	0.26	0.17	511	49	S	5.50	PONY 261120P00005500	0.41	1.33	0.77	0.55	0	7	S
PONY 261120C00006000	0.10	0.20	0.12	0.07	76	20	S	6.00	—	—	—	—	—	—	—	—
PONY 261120C00006500	0.01	0.30	0.10	0.03	0	29	S	6.50	PONY 261120P00006500	0.69	3.55	1.54	1.38	0	1	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	PONY 261127P00004000	0.00	0.47	0.07	0.03	851	1,442	W
PONY 261127C00005000	0.26	0.71	0.49	0.45	0	43	W	5.00	PONY 261127P00005000	0.00	0.51	0.46	0.28	0	36	W
PONY 261127C00006000	0.00	0.21	0.17	0.11	0	125	W	6.00	PONY 261127P00006000	0.00	3.20	1.20	0.92	2	41	W
PONY 261127C00007000	0.00	0.95	0.12	0.02	0	123	W	7.00	—	—	—	—	—	—	—	—
PONY 261127C00008000	0.00	2.54	0.05	0.00	0	54	W	8.00	PONY 261127P00008000	0.86	4.50	2.94	2.76	0	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	PONY 261204P00004000	0.00	0.26	0.11	0.04	103	53	W
PONY 261204C00005000	0.26	1.45	0.55	0.52	1	1	W	5.00	PONY 261204P00005000	0.20	0.56	0.42	0.29	0	1	W
PONY 261204C00006000	0.00	2.30	0.20	0.16	0	101	W	6.00	PONY 261204P00006000	0.01	3.20	1.14	0.89	0	2	W
PONY 261204C00007000	0.00	1.06	0.09	0.04	0	109	W	7.00	—	—	—	—	—	—	—	—
PONY 261204C00008000	0.00	0.75	0.05	0.01	0	116	W	8.00	PONY 261204P00008000	1.39	4.60	2.94	2.66	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PONY 261218C00005000	0.01	1.26	0.70	0.68	0	43	S	5.00	PONY 261218P00005000	0.03	1.28	0.53	0.28	0	123	S
PONY 261218C00007500	0.04	0.25	0.09	0.06	0	18	S	7.50	PONY 261218P00007500	0.46	3.95	2.60	1.98	0	20	S
—	—	—	—	—	—	—	—	10.00	PONY 261218P00010000	3.80	6.15	4.87	4.25	1	0	S

Below are few quick-links for most popular options chains: