Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $9.39 as of 10/10/2025 3:27:27 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 | 6.90 | 9.30 | 8.10 | 5.71 | 0.00 | 0.00% | 8.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 12:59:03 PM EST |
| 2.00 | 5.90 | 8.30 | 7.10 | 6.60 | 0.00 | 0.00% | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 12:59:03 PM EST |
| 3.00 | 5.70 | 7.20 | 6.45 | 6.39 | 0.00 | 0.00% | 2.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:03 PM EST |
| 4.00 | 4.60 | 6.30 | 5.45 | 5.60 | 0.00 | 0.00% | 1.36 | 0 | 7 | 9.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 12:59:03 PM EST |
| 5.00 | 3.60 | 4.60 | 4.10 | 4.90 | 0.00 | 0.00% | 0.82 | 0 | 206 | 5.27 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:03 PM EST |
| 6.00 | 2.70 | 4.00 | 3.35 | 3.45 | 0.00 | 0.00% | 0.56 | 0 | 122 | 5.32 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 12:59:03 PM EST |
| 7.00 | 1.80 | 2.55 | 2.18 | 2.60 | -0.95 | -26.77% | 0.31 | 15 | 421 | 3.98 | 0.94 | 0.07 | -0.01 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 8.00 | 1.00 | 1.50 | 1.25 | 1.37 | -0.13 | -8.67% | 0.16 | 70 | 2,709 | 1.33 | 0.78 | 0.19 | -0.03 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.40 | -42.11% | 0.06 | 115 | 2,138 | 1.28 | 0.53 | 0.26 | -0.04 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.22 | -48.89% | 0.02 | 91 | 3,215 | 1.26 | 0.31 | 0.22 | -0.04 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.01 | 329 | 1,850 | 1.39 | 0.17 | 0.15 | -0.03 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 77 | 993 | 1.39 | 0.09 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 457 | 2.05 | 0.04 | 0.05 | -0.01 | 10/9/2025 | 10/10/2025 12:59:03 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.84 | 0.01 | 0.02 | 0.00 | 10/9/2025 | 10/10/2025 12:59:03 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 474 | 3.40 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 12:59:03 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 3.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.23 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 12:59:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 61 | 5.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:03 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 12:59:03 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 12:59:03 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 12:59:03 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 12:59:03 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:03 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 146 | 4.37 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/10/2025 12:59:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 295 | 1.89 | -0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 36 | 1,141 | 1.55 | -0.06 | 0.07 | -0.01 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.08 | +40.00% | 0.03 | 5 | 500 | 1.30 | -0.22 | 0.19 | -0.03 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 9.00 | 0.55 | 0.90 | 0.73 | 0.68 | +0.23 | +51.12% | 0.08 | 9 | 185 | 1.27 | -0.47 | 0.26 | -0.04 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 10.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.30 | +30.00% | 0.14 | 13 | 195 | 1.31 | -0.69 | 0.22 | -0.04 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 11.00 | 1.85 | 2.45 | 2.15 | 1.42 | -0.08 | -5.34% | 0.20 | 3 | 23 | 2.34 | -0.83 | 0.15 | -0.03 | 10/10/2025 | 10/10/2025 12:59:03 PM EST |
| 12.00 | 1.95 | 3.40 | 2.68 | 2.09 | 0.00 | 0.00% | 0.22 | 0 | 225 | 2.30 | -0.91 | 0.09 | -0.02 | 10/7/2025 | 10/10/2025 12:59:03 PM EST |
| 13.00 | 2.80 | 4.50 | 3.65 | 5.73 | 0.00 | 0.00% | 0.28 | 0 | 21 | 2.66 | -0.96 | 0.05 | -0.01 | 8/18/2025 | 10/10/2025 12:59:03 PM EST |
| 14.00 | 4.00 | 5.80 | 4.90 | 4.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.20 | -0.99 | 0.02 | 0.00 | 7/18/2025 | 10/10/2025 12:59:03 PM EST |
| 15.00 | 4.90 | 6.60 | 5.75 | 4.82 | 0.00 | 0.00% | 0.38 | 0 | 28 | 4.05 | -1.00 | 0.01 | 0.00 | 7/17/2025 | 10/10/2025 12:59:03 PM EST |
| 16.00 | 5.80 | 8.40 | 7.10 | 8.72 | 0.00 | 0.00% | 0.44 | 0 | 11 | 6.08 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 12:59:03 PM EST |
| 17.00 | 7.10 | 8.60 | 7.85 | 7.70 | 0.00 | 0.00% | 0.46 | 0 | 32 | 4.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:03 PM EST |
| 18.00 | 8.00 | 10.30 | 9.15 | % | 0.51 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 19.00 | 8.90 | 10.30 | 9.60 | 9.60 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.82 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:03 PM EST |
| 20.00 | 9.70 | 11.80 | 10.75 | 12.50 | 0.00 | 0.00% | 0.54 | 0 | 14 | 5.72 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 12:59:03 PM EST |
| 21.00 | 10.70 | 13.30 | 12.00 | % | 0.57 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 22.00 | 11.80 | 13.90 | 12.85 | % | 0.58 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 23.00 | 13.00 | 15.80 | 14.40 | % | 0.63 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 24.00 | 14.00 | 16.80 | 15.40 | % | 0.64 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST | |||
| 25.00 | 14.80 | 17.30 | 16.05 | % | 0.64 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:03 PM EST |