Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $7.27 as of 2/20/2026 6:51:02 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 | 5.30 | 6.80 | 6.05 | % | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 2.00 | 4.40 | 5.60 | 5.00 | 5.33 | 0.00 | 0.00% | 2.50 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 2/20/2026 3:59:51 PM EST |
| 3.00 | 3.40 | 5.10 | 4.25 | 4.70 | 0.00 | 0.00% | 1.42 | 0 | 7 | 4.21 | 0.99 | 0.02 | 0.00 | 2/3/2026 | 2/20/2026 3:59:51 PM EST |
| 4.00 | 2.50 | 3.70 | 3.10 | 2.80 | 0.00 | 0.00% | 0.78 | 0 | 26 | 2.44 | 0.92 | 0.05 | 0.00 | 2/4/2026 | 2/20/2026 3:59:51 PM EST |
| 5.00 | 2.00 | 2.45 | 2.23 | 2.26 | +0.14 | +6.61% | 0.45 | 4 | 405 | 1.11 | 0.82 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 6.00 | 1.30 | 1.80 | 1.55 | 1.75 | 0.00 | 0.00% | 0.26 | 0 | 890 | 1.07 | 0.70 | 0.12 | -0.01 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 7.00 | 0.95 | 1.30 | 1.13 | 1.07 | -0.23 | -17.70% | 0.16 | 21 | 660 | 1.11 | 0.56 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 8.00 | 0.65 | 1.05 | 0.85 | 0.82 | +0.02 | +2.50% | 0.11 | 23 | 971 | 1.17 | 0.44 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 9.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.05 | +11.12% | 0.06 | 1 | 392 | 1.09 | 0.34 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 10.00 | 0.15 | 0.60 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 522 | 1.08 | 0.26 | 0.11 | -0.01 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 318 | 1.13 | 0.19 | 0.09 | -0.01 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.02 | +11.12% | 0.02 | 3 | 154 | 1.12 | 0.14 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.12 | 0.11 | 0.06 | 0.00 | 1/28/2026 | 2/20/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.42 | 0.08 | 0.05 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.29 | 0.06 | 0.04 | 0.00 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.98 | -85.22% | 0.01 | 2 | 3 | 1.32 | 0.04 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.19 | 0.03 | 0.02 | 0.00 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.27 | 0.02 | 0.02 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.34 | 0.02 | 0.01 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 20.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.69 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/20/2026 3:59:51 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.86 | -0.01 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1,167 | 1.19 | -0.08 | 0.05 | 0.00 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 5.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.07 | 2 | 200 | 1.12 | -0.18 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 6.00 | 0.60 | 0.85 | 0.73 | 0.73 | +0.05 | +7.36% | 0.12 | 32 | 393 | 1.11 | -0.30 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 7.00 | 0.90 | 1.55 | 1.23 | 1.22 | +0.02 | +1.67% | 0.18 | 11 | 299 | 1.08 | -0.44 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 8.00 | 1.50 | 2.25 | 1.88 | 2.21 | 0.00 | 0.00% | 0.23 | 0 | 112 | 1.06 | -0.56 | 0.13 | -0.01 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 9.00 | 2.55 | 3.10 | 2.83 | 2.15 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.25 | -0.66 | 0.12 | -0.01 | 2/3/2026 | 2/20/2026 3:59:51 PM EST |
| 10.00 | 2.90 | 4.00 | 3.45 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.63 | -0.74 | 0.11 | -0.01 | 2/4/2026 | 2/20/2026 3:59:51 PM EST |
| 11.00 | 3.80 | 4.90 | 4.35 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.70 | -0.81 | 0.09 | -0.01 | 12/19/2025 | 2/20/2026 3:59:51 PM EST |
| 12.00 | 4.70 | 5.80 | 5.25 | 5.70 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.74 | -0.86 | 0.07 | -0.01 | 9/17/2025 | 2/20/2026 3:59:51 PM EST |
| 13.00 | 5.50 | 7.00 | 6.25 | % | 0.48 | 0 | 0 | 2.07 | -0.89 | 0.06 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 14.00 | 6.50 | 7.90 | 7.20 | % | 0.51 | 0 | 0 | 2.08 | -0.92 | 0.05 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 15.00 | 7.50 | 8.90 | 8.20 | 9.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.19 | -0.94 | 0.04 | 0.00 | 2/5/2026 | 2/20/2026 3:59:51 PM EST |
| 16.00 | 8.50 | 9.90 | 9.20 | % | 0.57 | 0 | 0 | 2.28 | -0.96 | 0.03 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 17.00 | 9.50 | 10.90 | 10.20 | 9.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.37 | -0.97 | 0.02 | 0.00 | 10/24/2025 | 2/20/2026 3:59:51 PM EST |
| 18.00 | 10.20 | 12.10 | 11.15 | % | 0.62 | 0 | 0 | 2.66 | -0.98 | 0.02 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 19.00 | 11.10 | 13.10 | 12.10 | % | 0.64 | 0 | 0 | 2.73 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 20.00 | 12.00 | 14.10 | 13.05 | % | 0.65 | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:51 PM EST |