Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $6.24 as of 3/26/2026 9:48:49 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 | 4.70 | 5.80 | 5.25 | 5.50 | 0.00 | 0.00% | 5.25 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 2.00 | 3.70 | 4.80 | 4.25 | % | 2.12 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 3.00 | 2.70 | 3.80 | 3.25 | % | 1.08 | 0 | 0 | 2.87 | 0.99 | 0.03 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 4.00 | 2.00 | 2.80 | 2.40 | % | 0.60 | 0 | 0 | 2.02 | 0.90 | 0.08 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 5.00 | 1.30 | 1.90 | 1.60 | % | 0.32 | 0 | 0 | 1.06 | 0.76 | 0.12 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 6.00 | 0.85 | 1.40 | 1.13 | 1.10 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.17 | 0.60 | 0.15 | -0.01 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 7.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 65 | 1.08 | 0.45 | 0.16 | -0.01 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.03 | -6.67% | 0.06 | 14 | 137 | 1.10 | 0.32 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.03 | 0.21 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | 0.13 | 0.09 | 0.00 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 1.22 | 0.08 | 0.07 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.56 | 0.06 | 0.05 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.75 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:59 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 | 2.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.22 | -0.01 | 0.03 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 4.00 | 0.05 | 0.35 | 0.20 | % | 0.05 | 0 | 0 | 1.02 | -0.10 | 0.08 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.30 | 0.45 | 0.38 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.02 | -0.24 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 6.00 | 0.80 | 1.00 | 0.90 | 0.87 | +0.17 | +24.29% | 0.15 | 5 | 21 | 1.10 | -0.40 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 7.00 | 1.30 | 1.85 | 1.58 | % | 0.23 | 0 | 0 | 1.15 | -0.55 | 0.16 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 8.00 | 1.95 | 2.65 | 2.30 | % | 0.29 | 0 | 0 | 1.10 | -0.68 | 0.15 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 9.00 | 2.75 | 3.50 | 3.13 | % | 0.35 | 0 | 0 | 1.60 | -0.79 | 0.12 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 10.00 | 3.60 | 4.40 | 4.00 | % | 0.40 | 0 | 0 | 1.68 | -0.87 | 0.09 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 11.00 | 4.50 | 5.20 | 4.85 | % | 0.44 | 0 | 0 | 1.57 | -0.92 | 0.07 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 12.00 | 5.50 | 6.30 | 5.90 | % | 0.49 | 0 | 0 | 1.85 | -0.94 | 0.05 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 13.00 | 6.40 | 7.30 | 6.85 | % | 0.53 | 0 | 0 | 1.98 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:59 PM EST |