Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $9.87 as of 10/3/2025 9:37:12 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 | 8.00 | 10.20 | 9.10 | % | 9.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 2.00 | 7.60 | 8.20 | 7.90 | % | 3.95 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 3.00 | 6.60 | 8.30 | 7.45 | % | 2.48 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 4.00 | 5.60 | 6.20 | 5.90 | 4.94 | 0.00 | 0.00% | 1.48 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 4.70 | 5.00 | 4.85 | 4.85 | 0.00 | 0.00% | 0.97 | 0 | 58 | 1.39 | 0.97 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 6.00 | 3.90 | 4.10 | 4.00 | % | 0.67 | 0 | 0 | 0.78 | 0.92 | 0.04 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 7.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.17 | +5.81% | 0.46 | 10 | 99 | 1.08 | 0.85 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 8.00 | 2.20 | 2.60 | 2.40 | 2.50 | +0.04 | +1.63% | 0.30 | 143 | 451 | 0.98 | 0.76 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 1.90 | 2.05 | 1.98 | 1.95 | -0.15 | -7.15% | 0.22 | 188 | 1,467 | 1.11 | 0.66 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 1.50 | 1.65 | 1.58 | 1.61 | -0.09 | -5.30% | 0.16 | 1,178 | 2,034 | 1.15 | 0.57 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 1.20 | 1.40 | 1.30 | 1.31 | -0.04 | -2.97% | 0.12 | 87 | 1,307 | 1.21 | 0.48 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.06 | -5.66% | 0.08 | 135 | 776 | 1.19 | 0.40 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 0.70 | 0.90 | 0.80 | 1.00 | +0.25 | +33.34% | 0.06 | 21 | 127 | 1.21 | 0.34 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 0.60 | 0.75 | 0.68 | 0.81 | +0.06 | +8.00% | 0.05 | 1 | 39 | 1.25 | 0.29 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.69 | +0.19 | +38.00% | 0.04 | 10 | 96 | 1.29 | 0.26 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.37 | 0.21 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.41 | +0.26 | +173.34% | 0.01 | 5 | 4 | 1.42 | 0.18 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.51 | -0.03 | 0.02 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.26 | -0.08 | 0.04 | 0.00 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.10 | -25.00% | 0.05 | 11 | 41 | 1.11 | -0.15 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.71 | -0.04 | -5.34% | 0.09 | 3 | 31 | 1.12 | -0.24 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 1.10 | 1.25 | 1.18 | 1.29 | -0.11 | -7.86% | 0.13 | 13 | 83 | 1.15 | -0.34 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 1.65 | 1.85 | 1.75 | 1.80 | -0.30 | -14.29% | 0.17 | 2 | 7 | 1.17 | -0.43 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 2.30 | 2.50 | 2.40 | 3.01 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.17 | -0.52 | 0.09 | -0.02 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 3.00 | 3.30 | 3.15 | 3.25 | -0.05 | -1.52% | 0.26 | 1 | 151 | 1.16 | -0.60 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 3.90 | 4.10 | 4.00 | % | 0.31 | 0 | 0 | 1.24 | -0.66 | 0.08 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 14.00 | 4.70 | 4.90 | 4.80 | % | 0.34 | 0 | 0 | 1.24 | -0.71 | 0.08 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 15.00 | 5.60 | 5.80 | 5.70 | % | 0.38 | 0 | 0 | 1.28 | -0.74 | 0.07 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 16.00 | 6.40 | 7.40 | 6.90 | % | 0.43 | 0 | 0 | 1.52 | -0.79 | 0.06 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 17.00 | 7.30 | 8.70 | 8.00 | % | 0.47 | 0 | 0 | 1.67 | -0.82 | 0.06 | -0.01 | 10/3/2025 3:59:53 PM EST |