Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $5.47 as of 10/2/2026 6:42:22 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 | 3.80 | 5.00 | 4.40 | % | 4.40 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 2.00 | 2.90 | 4.00 | 3.45 | % | 1.73 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 3.00 | 2.10 | 2.70 | 2.40 | 3.59 | 0.00 | 0.00% | 0.80 | 0 | 14 | 2.28 | 0.95 | 0.07 | 0.00 | 8/14/2026 | 10/2/2026 3:59:57 PM EST |
| 4.00 | 1.15 | 1.90 | 1.53 | 1.90 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.81 | 0.80 | 0.14 | 0.00 | 9/17/2026 | 10/2/2026 3:59:57 PM EST |
| 5.00 | 0.50 | 1.25 | 0.88 | 0.70 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.03 | 0.61 | 0.20 | -0.01 | 9/30/2026 | 10/2/2026 3:59:57 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.07 | 58 | 176 | 0.93 | 0.40 | 0.21 | -0.01 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 7.00 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.03 | 4 | 342 | 0.94 | 0.23 | 0.17 | 0.00 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.95 | 0.12 | 0.12 | 0.00 | 9/29/2026 | 10/2/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.65 | 0.07 | 0.08 | 0.00 | 9/29/2026 | 10/2/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 154 | 1.82 | 0.03 | 0.04 | 0.00 | 9/25/2026 | 10/2/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 12 | 1.34 | 0.02 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.62 | 0.01 | 0.02 | 0.00 | 6/30/2026 | 10/2/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.01 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/2/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/2/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 24 | 2.44 | -0.05 | 0.07 | 0.00 | 9/30/2026 | 10/2/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 55 | 1.23 | -0.20 | 0.14 | 0.00 | 9/30/2026 | 10/2/2026 3:59:57 PM EST |
| 5.00 | 0.15 | 1.05 | 0.60 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 1,123 | 0.94 | -0.39 | 0.20 | -0.01 | 9/29/2026 | 10/2/2026 3:59:57 PM EST |
| 6.00 | 0.90 | 1.60 | 1.25 | 1.20 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.94 | -0.60 | 0.21 | -0.01 | 9/30/2026 | 10/2/2026 3:59:57 PM EST |
| 7.00 | 1.80 | 2.30 | 2.05 | 2.08 | +0.41 | +24.56% | 0.29 | 2 | 18 | 0.89 | -0.77 | 0.17 | 0.00 | 10/2/2026 | 10/2/2026 3:59:57 PM EST |
| 8.00 | 2.20 | 3.50 | 2.85 | 3.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.91 | -0.88 | 0.12 | 0.00 | 9/22/2026 | 10/2/2026 3:59:57 PM EST |
| 9.00 | 3.10 | 4.70 | 3.90 | 3.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.40 | -0.93 | 0.08 | 0.00 | 9/2/2026 | 10/2/2026 3:59:57 PM EST |
| 10.00 | 4.10 | 5.50 | 4.80 | % | 0.48 | 0 | 0 | 2.31 | -0.97 | 0.04 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 11.00 | 5.00 | 6.50 | 5.75 | % | 0.52 | 0 | 0 | 2.47 | -0.98 | 0.02 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 12.00 | 5.90 | 7.80 | 6.85 | % | 0.57 | 0 | 0 | 3.02 | -0.99 | 0.02 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 13.00 | 6.90 | 8.50 | 7.70 | % | 0.59 | 0 | 0 | 2.73 | -1.00 | 0.01 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 14.00 | 7.90 | 9.70 | 8.80 | % | 0.63 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 15.00 | 8.90 | 10.70 | 9.80 | % | 0.65 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 16.00 | 10.00 | 12.30 | 11.15 | % | 0.70 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST | |||
| 17.00 | 10.80 | 13.70 | 12.25 | % | 0.72 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:57 PM EST |