Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $8.26 as of 10/27/2025 1:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.00 | 8.10 | 6.55 | % | 3.27 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 3.00 | 4.80 | 6.00 | 5.40 | % | 1.80 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 4.00 | 3.90 | 5.10 | 4.50 | % | 1.12 | 0 | 0 | 2.58 | 0.98 | 0.01 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 5.00 | 3.00 | 4.10 | 3.55 | % | 0.71 | 0 | 0 | 1.99 | 0.93 | 0.04 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 6.00 | 2.20 | 3.30 | 2.75 | 2.60 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.81 | 0.84 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 2:58:56 PM EST |
| 7.00 | 1.75 | 2.45 | 2.10 | 1.88 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.15 | 0.73 | 0.09 | -0.01 | 10/23/2025 | 10/27/2025 2:58:56 PM EST |
| 8.00 | 1.45 | 1.75 | 1.60 | 1.60 | +0.10 | +6.67% | 0.20 | 2 | 9 | 1.16 | 0.62 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 9.00 | 0.90 | 1.60 | 1.25 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 71 | 1.19 | 0.52 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 2:58:56 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.02 | -2.07% | 0.10 | 4 | 177 | 1.21 | 0.43 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.05 | +7.15% | 0.07 | 54 | 3,227 | 1.25 | 0.35 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 12.00 | 0.40 | 1.00 | 0.70 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 94 | 1.31 | 0.29 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 2:58:56 PM EST |
| 13.00 | 0.35 | 0.90 | 0.63 | % | 0.05 | 0 | 0 | 1.43 | 0.24 | 0.08 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 14.00 | 0.20 | 0.80 | 0.50 | 0.38 | +0.13 | +52.00% | 0.04 | 2 | 1 | 1.36 | 0.20 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.73 | 0.15 | 0.06 | -0.01 | 10/20/2025 | 10/27/2025 2:58:56 PM EST |
| 16.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 1.36 | 0.15 | 0.06 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 17.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.45 | 0.12 | 0.05 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 18.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.52 | 0.10 | 0.04 | -0.01 | 10/27/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.75 | 0.88 | % | 0.44 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 3.10 | -0.02 | 0.01 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.08 | -0.07 | 0.04 | 0.00 | 10/27/2025 2:58:56 PM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.07 | -0.16 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 2:58:56 PM EST |
| 7.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.10 | -0.27 | 0.09 | -0.01 | 10/17/2025 | 10/27/2025 2:58:56 PM EST |
| 8.00 | 0.85 | 1.60 | 1.23 | 1.16 | +0.04 | +3.58% | 0.15 | 1 | 1 | 1.13 | -0.38 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:58:56 PM EST |
| 9.00 | 1.50 | 2.25 | 1.88 | 1.71 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.18 | -0.48 | 0.11 | -0.01 | 10/17/2025 | 10/27/2025 2:58:56 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.20 | -0.57 | 0.10 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 11.00 | 2.80 | 4.00 | 3.40 | % | 0.31 | 0 | 0 | 1.21 | -0.65 | 0.10 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 12.00 | 3.70 | 4.80 | 4.25 | % | 0.35 | 0 | 0 | 1.22 | -0.71 | 0.09 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 13.00 | 4.60 | 5.70 | 5.15 | % | 0.40 | 0 | 0 | 1.82 | -0.76 | 0.08 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 14.00 | 5.40 | 6.90 | 6.15 | % | 0.44 | 0 | 0 | 2.12 | -0.80 | 0.07 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 15.00 | 6.20 | 7.70 | 6.95 | % | 0.46 | 0 | 0 | 2.08 | -0.85 | 0.06 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 16.00 | 7.10 | 8.60 | 7.85 | % | 0.49 | 0 | 0 | 2.10 | -0.85 | 0.06 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 17.00 | 8.20 | 9.50 | 8.85 | % | 0.52 | 0 | 0 | 2.10 | -0.88 | 0.05 | -0.01 | 10/27/2025 2:58:56 PM EST | |||
| 18.00 | 9.00 | 10.50 | 9.75 | % | 0.54 | 0 | 0 | 2.19 | -0.90 | 0.04 | -0.01 | 10/27/2025 2:58:56 PM EST |