Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $6.48 as of 4/10/2026 9:28:57 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 | 5.00 | 5.80 | 5.40 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 2.00 | 3.90 | 5.00 | 4.45 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 3.00 | 2.95 | 4.00 | 3.48 | 3.22 | 0.00 | 0.00% | 1.16 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:58:55 PM EST |
| 4.00 | 2.00 | 2.90 | 2.45 | % | 0.61 | 0 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 5.00 | 1.25 | 1.70 | 1.48 | 1.57 | +0.20 | +14.60% | 0.30 | 2 | 152 | 4.22 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:58:55 PM EST |
| 6.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.15 | +37.50% | 0.09 | 34 | 700 | 1.14 | 0.82 | 0.44 | -0.04 | 4/15/2026 | 4/15/2026 3:58:55 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 64 | 1,126 | 1.24 | 0.23 | 0.50 | -0.05 | 4/15/2026 | 4/15/2026 3:58:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 27 | 1,006 | 2.13 | 0.02 | 0.06 | 0.00 | 4/15/2026 | 4/15/2026 3:58:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 461 | 2.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:58:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 750 | 3.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:58:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 642 | 4.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:58:55 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,720 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:58:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:58:55 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:58:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:58:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:58:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:58:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 182 | 4.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:58:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 289 | 3.79 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:58:55 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 5 | 1,322 | 1.34 | -0.18 | 0.44 | -0.04 | 4/15/2026 | 4/15/2026 3:58:55 PM EST |
| 7.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.16 | -21.06% | 0.09 | 6 | 583 | 1.30 | -0.77 | 0.50 | -0.05 | 4/15/2026 | 4/15/2026 3:58:55 PM EST |
| 8.00 | 1.30 | 1.95 | 1.63 | 1.64 | -0.01 | -0.61% | 0.20 | 1 | 113 | 4.86 | -0.98 | 0.06 | 0.00 | 4/15/2026 | 4/15/2026 3:58:55 PM EST |
| 9.00 | 2.40 | 2.65 | 2.53 | 2.80 | 0.00 | 0.00% | 0.28 | 0 | 68 | 3.97 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:58:55 PM EST |
| 10.00 | 3.00 | 4.10 | 3.55 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 21 | 7.79 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:58:55 PM EST |
| 11.00 | 4.00 | 5.10 | 4.55 | 4.80 | 0.00 | 0.00% | 0.41 | 0 | 4 | 8.60 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:58:55 PM EST |
| 12.00 | 5.00 | 6.10 | 5.55 | % | 0.46 | 0 | 3 | 9.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 13.00 | 6.10 | 7.10 | 6.60 | % | 0.51 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 14.00 | 7.10 | 8.10 | 7.60 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 15.00 | 8.00 | 9.10 | 8.55 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 16.00 | 9.00 | 10.10 | 9.55 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 17.00 | 10.00 | 11.10 | 10.55 | % | 0.62 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 18.00 | 11.00 | 12.10 | 11.55 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 19.00 | 12.00 | 13.10 | 12.55 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST | |||
| 20.00 | 13.00 | 14.10 | 13.55 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:58:55 PM EST |