Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $7.67 as of 8/22/2025 8:29:56 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 | 5.20 | 8.30 | 6.75 | 6.00 | 0.00 | 0.00% | 6.75 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 2.00 | 5.60 | 5.80 | 5.70 | 9.60 | 0.00 | 0.00% | 2.85 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 3.00 | 4.60 | 4.80 | 4.70 | 6.70 | 0.00 | 0.00% | 1.57 | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 3.60 | 3.80 | 3.70 | 3.60 | 0.00 | 0.00% | 0.93 | 0 | 9 | 1.38 | 0.99 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 2.65 | 2.80 | 2.73 | 2.75 | +0.27 | +10.89% | 0.55 | 10 | 170 | 0.99 | 0.92 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 1.85 | 2.00 | 1.93 | 1.86 | +0.16 | +9.42% | 0.32 | 1 | 128 | 0.83 | 0.81 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.26 | +23.86% | 0.19 | 33 | 254 | 0.86 | 0.66 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.80 | 0.95 | 0.88 | 0.91 | +0.16 | +21.34% | 0.11 | 67 | 1,291 | 0.86 | 0.51 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.59 | +0.09 | +18.00% | 0.07 | 3 | 651 | 0.87 | 0.38 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.30 | 0.95 | 0.63 | 0.35 | -0.02 | -5.41% | 0.06 | 37 | 1,034 | 0.88 | 0.27 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.93 | 0.19 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 411 | 0.92 | 0.14 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.89 | 0.10 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.17 | 0.06 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 467 | 1.26 | 0.04 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.03 | -21.43% | 0.01 | 1 | 231 | 1.25 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.41 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.23 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.36 | 0 | 39 | 6.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.47 | -0.01 | 0.02 | 0.00 | 6/27/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.06 | -0.08 | 0.06 | 0.00 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.10 | -22.23% | 0.06 | 21 | 159 | 0.87 | -0.19 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.15 | -17.65% | 0.10 | 2 | 264 | 0.87 | -0.34 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 1.15 | 2.10 | 1.63 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 106 | 0.86 | -0.49 | 0.15 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 1.85 | 2.10 | 1.98 | 2.25 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.89 | -0.62 | 0.14 | -0.01 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 2.60 | 2.95 | 2.78 | 3.00 | -0.10 | -3.23% | 0.28 | 5 | 90 | 1.01 | -0.73 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 3.50 | 3.80 | 3.65 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.90 | -0.81 | 0.10 | -0.01 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 4.40 | 4.70 | 4.55 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 224 | 0.94 | -0.86 | 0.08 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 5.40 | 5.60 | 5.50 | 5.73 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.00 | -0.90 | 0.06 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 6.20 | 8.50 | 7.35 | 4.08 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.03 | -0.94 | 0.04 | 0.00 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 7.30 | 9.40 | 8.35 | 4.82 | 0.00 | 0.00% | 0.56 | 0 | 28 | 3.05 | -0.96 | 0.03 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 8.10 | 10.40 | 9.25 | 8.30 | 0.00 | 0.00% | 0.58 | 0 | 13 | 3.16 | -0.97 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 9.30 | 11.40 | 10.35 | 9.30 | -0.70 | -7.00% | 0.61 | 2 | 28 | 3.25 | -0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 10.20 | 12.40 | 11.30 | % | 0.63 | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 11.20 | 13.40 | 12.30 | % | 0.65 | 0 | 0 | 3.42 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 12.10 | 14.40 | 13.25 | 12.50 | 0.00 | 0.00% | 0.66 | 0 | 14 | 3.50 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 12.00 | 15.40 | 13.70 | % | 0.65 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 13.60 | 16.40 | 15.00 | % | 0.68 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 15.10 | 17.40 | 16.25 | % | 0.71 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 16.00 | 18.40 | 17.20 | % | 0.72 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 17.10 | 19.40 | 18.25 | % | 0.73 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |