Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $7.94 as of 2/4/2025 10:06:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 2.00 | 5.60 | 6.40 | 6.60 | 0.00 | 0.00% | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 3.00 | 4.60 | 5.60 | % | 0 | 0 | 4.23 | 1.00 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 4.00 | 3.70 | 4.70 | % | 0 | 0 | 3.37 | 0.93 | 0.04 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 5.00 | 3.00 | 3.40 | 3.00 | -0.16 | -5.07% | 2 | 3 | 1.65 | 0.84 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 6.00 | 2.40 | 2.70 | 2.49 | -0.71 | -22.19% | 8 | 1 | 1.65 | 0.75 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 7.00 | 1.95 | 2.25 | 2.00 | 0.00 | 0.00% | 10 | 8 | 1.69 | 0.66 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 8.00 | 1.60 | 1.90 | 1.65 | -0.83 | -33.47% | 40 | 85 | 1.77 | 0.58 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 9.00 | 1.30 | 1.40 | 1.30 | -0.15 | -10.35% | 14 | 257 | 1.70 | 0.50 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 39 | 146 | 1.70 | 0.44 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 11.00 | 0.85 | 1.00 | 0.97 | +0.25 | +34.73% | 231 | 43 | 1.73 | 0.38 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 12.00 | 0.65 | 0.90 | 1.13 | 0.00 | 0.00% | 0 | 26 | 1.78 | 0.33 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 13.00 | 0.55 | 0.80 | 2.20 | 0.00 | 0.00% | 0 | 24 | 1.79 | 0.29 | 0.07 | -0.02 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 14.00 | 0.45 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.80 | 0.25 | 0.06 | -0.02 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 15.00 | 0.35 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 53 | 1.79 | 0.22 | 0.06 | -0.01 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 0.30 | 0.50 | 0.50 | +0.05 | +11.12% | 1 | 9 | 1.79 | 0.19 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.17 | 0.05 | -0.01 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 18.00 | 0.20 | 0.40 | % | 0 | 0 | 1.81 | 0.15 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 19.00 | 0.15 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.13 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 0.10 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.12 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 21.00 | 0.10 | 0.30 | % | 0 | 0 | 1.83 | 0.10 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 22.00 | 0.15 | 0.25 | % | 0 | 0 | 1.90 | 0.09 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.86 | 0.08 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 1.97 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 4.00 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.67 | -0.07 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 5.00 | 0.40 | 0.60 | 0.50 | +0.05 | +11.12% | 3 | 2 | 1.69 | -0.16 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 6.00 | 0.75 | 1.00 | 0.90 | +0.02 | +2.28% | 8 | 23 | 1.66 | -0.25 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 7.00 | 1.20 | 3.40 | 1.40 | -0.05 | -3.45% | 18 | 26 | 2.62 | -0.34 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 8.00 | 1.90 | 2.15 | 2.05 | +0.45 | +28.13% | 4 | 75 | 1.71 | -0.42 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 9.00 | 2.60 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 5 | 1.75 | -0.50 | 0.08 | -0.02 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 10.00 | 3.30 | 3.70 | 3.52 | +0.97 | +38.04% | 5 | 25 | 1.76 | -0.56 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 11.00 | 4.00 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 23 | 2.06 | -0.62 | 0.08 | -0.02 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 12.00 | 4.80 | 5.40 | % | 0 | 0 | 1.78 | -0.67 | 0.07 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 13.00 | 5.80 | 6.20 | % | 0 | 0 | 1.77 | -0.71 | 0.07 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 14.00 | 6.70 | 7.10 | % | 0 | 0 | 1.78 | -0.75 | 0.06 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 7.60 | 8.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.78 | 0.06 | -0.01 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 16.00 | 8.50 | 8.90 | % | 0 | 0 | 1.72 | -0.81 | 0.05 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 17.00 | 9.50 | 9.80 | % | 0 | 0 | 1.76 | -0.83 | 0.05 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 18.00 | 10.40 | 10.80 | 9.80 | 0.00 | 0.00% | 0 | 6 | 1.71 | -0.85 | 0.04 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 19.00 | 11.40 | 11.70 | % | 0 | 0 | 1.73 | -0.87 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 12.30 | 12.70 | % | 0 | 0 | 2.12 | -0.88 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 21.00 | 13.30 | 13.60 | % | 0 | 0 | 2.03 | -0.90 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 22.00 | 14.30 | 14.60 | % | 0 | 0 | 2.10 | -0.91 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 23.00 | 15.20 | 15.60 | % | 0 | 0 | 0.00 | -0.92 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST |