Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $5.50 as of 11/26/2025 8:47:31 PM 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 | 3.90 | 5.10 | 4.50 | 7.89 | 0.00 | 0.00% | 4.50 | 0 | 4 | 6.94 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 2.90 | 4.10 | 3.50 | 6.10 | 0.00 | 0.00% | 1.75 | 0 | 0 | 3.88 | 1.00 | 0.01 | 0.00 | 8/26/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 2.00 | 3.20 | 2.60 | 4.39 | 0.00 | 0.00% | 0.87 | 0 | 14 | 2.81 | 0.95 | 0.04 | 0.00 | 11/5/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 1.25 | 1.95 | 1.60 | 1.60 | 0.00 | 0.00% | 0.40 | 0 | 57 | 1.47 | 0.84 | 0.11 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.95 | 1.30 | 1.13 | 0.95 | 0.00 | 0.00% | 0.23 | 0 | 292 | 1.08 | 0.67 | 0.16 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 0.55 | 0.95 | 0.75 | 0.68 | +0.08 | +13.34% | 0.12 | 27 | 295 | 1.14 | 0.50 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.06 | 9 | 784 | 1.04 | 0.36 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 0.20 | 0.50 | 0.35 | 0.29 | +0.06 | +26.09% | 0.04 | 69 | 1,441 | 1.21 | 0.25 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.01 | -6.25% | 0.02 | 11 | 656 | 1.11 | 0.18 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 34 | 3,237 | 1.16 | 0.13 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.01 | 2 | 714 | 1.20 | 0.09 | 0.07 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,250 | 2.00 | 0.05 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 755 | 1.78 | 0.03 | 0.03 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 224 | 2.14 | 0.02 | 0.02 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.73 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 727 | 2.31 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.92 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 78 | 3.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 133 | 3.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 2.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.14 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:54 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 10 | 5.13 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.77 | -0.05 | 0.04 | 0.00 | 5/27/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.10 | 0 | 42 | 2.01 | -0.16 | 0.11 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.02 | -3.23% | 0.12 | 14 | 134 | 1.04 | -0.33 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 0.90 | 1.50 | 1.20 | 1.28 | 0.00 | 0.00% | 0.20 | 0 | 330 | 1.11 | -0.50 | 0.18 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 7.00 | 1.70 | 2.30 | 2.00 | 2.25 | 0.00 | 0.00% | 0.29 | 0 | 205 | 1.20 | -0.64 | 0.16 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 2.35 | 3.10 | 2.73 | 2.91 | -0.43 | -12.88% | 0.34 | 5 | 1,169 | 1.60 | -0.75 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 3.10 | 4.30 | 3.70 | 4.10 | 0.00 | 0.00% | 0.41 | 0 | 70 | 2.07 | -0.82 | 0.11 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 4.00 | 5.20 | 4.60 | 4.86 | 0.00 | 0.00% | 0.46 | 0 | 59 | 2.12 | -0.87 | 0.09 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 5.20 | 6.70 | 5.95 | 2.84 | 0.00 | 0.00% | 0.54 | 0 | 55 | 2.91 | -0.91 | 0.07 | 0.00 | 10/14/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 5.80 | 7.90 | 6.85 | 5.20 | 0.00 | 0.00% | 0.57 | 0 | 41 | 3.29 | -0.95 | 0.04 | 0.00 | 11/5/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 6.80 | 9.00 | 7.90 | % | 0.61 | 0 | 0 | 3.54 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 7.80 | 9.30 | 8.55 | 5.12 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.79 | -0.98 | 0.02 | 0.00 | 7/17/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 8.80 | 11.60 | 10.20 | 5.50 | 0.00 | 0.00% | 0.68 | 0 | 112 | 4.51 | -0.99 | 0.02 | 0.00 | 10/14/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 9.80 | 11.50 | 10.65 | % | 0.67 | 0 | 0 | 3.24 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 17.00 | 10.50 | 13.10 | 11.80 | % | 0.69 | 0 | 0 | 4.07 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 18.00 | 11.30 | 13.90 | 12.60 | % | 0.70 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 12.30 | 15.60 | 13.95 | % | 0.73 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 13.30 | 16.60 | 14.95 | 13.25 | 0.00 | 0.00% | 0.75 | 0 | 2 | 4.92 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 3:59:54 PM EST |
| 21.00 | 14.30 | 17.70 | 16.00 | % | 0.76 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 22.00 | 15.30 | 18.70 | 17.00 | % | 0.77 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 23.00 | 16.30 | 19.70 | 18.00 | % | 0.78 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 24.00 | 17.30 | 20.70 | 19.00 | % | 0.79 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 18.30 | 21.70 | 20.00 | 15.10 | 0.00 | 0.00% | 0.80 | 0 | 4 | 5.22 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |