Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $6.51 as of 3/28/2025 8:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 6.60 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 4.20 | 4.90 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 3.20 | 4.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 2.30 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.95 | 0.12 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 5.00 | 1.55 | 2.05 | 1.23 | % | 1 | 0 | 1.08 | 0.77 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 6.00 | 0.95 | 1.50 | % | 0 | 0 | 1.31 | 0.60 | 0.15 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.85 | 1.05 | 0.40 | -0.34 | -45.95% | 23 | 130 | 1.43 | 0.46 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 0.30 | 0.80 | 0.50 | -0.20 | -28.58% | 3 | 15 | 1.25 | 0.34 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 9.00 | 0.20 | 0.65 | 0.30 | -0.65 | -68.43% | 7 | 2 | 1.33 | 0.25 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.19 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 30 | 1.27 | 0.14 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.10 | 0.06 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.67 | 0.07 | 0.04 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 2.10 | 0.05 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.04 | 0.03 | 0.00 | 3/28/2025 4:00:00 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 | 0.50 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | -0.05 | 0.12 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.10 | 0.75 | 0.60 | +0.22 | +57.90% | 35 | 15 | 1.03 | -0.23 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 6.00 | 0.65 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.32 | -0.40 | 0.15 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 7.00 | 1.30 | 2.20 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.54 | 0.14 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 2.15 | 3.10 | 2.15 | 0.00 | 0.00% | 0 | 6 | 1.36 | -0.66 | 0.13 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 9.00 | 2.75 | 4.10 | 3.39 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.75 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 3.70 | 5.10 | % | 0 | 0 | 2.34 | -0.81 | 0.09 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 4.40 | 6.60 | % | 0 | 0 | 3.10 | -0.86 | 0.07 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 5.00 | 8.00 | % | 0 | 0 | 4.20 | -0.90 | 0.06 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 5.80 | 9.00 | % | 0 | 0 | 4.33 | -0.93 | 0.04 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 6.70 | 10.00 | % | 0 | 0 | 4.45 | -0.95 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 7.80 | 11.00 | % | 0 | 0 | 4.43 | -0.96 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST |