Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $6.54 as of 4/24/2026 7:02:53 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 | 4.80 | 5.90 | 5.35 | % | 5.35 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 2.00 | 3.80 | 4.90 | 4.35 | % | 2.17 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 3.00 | 2.80 | 3.90 | 3.35 | % | 1.12 | 0 | 0 | 2.73 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 4.00 | 2.20 | 2.75 | 2.48 | 3.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.67 | 0.90 | 0.07 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 5.00 | 1.45 | 2.00 | 1.73 | 1.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.07 | 0.78 | 0.12 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 6.00 | 0.95 | 1.25 | 1.10 | 1.12 | 0.00 | 0.00% | 0.18 | 0 | 106 | 1.00 | 0.62 | 0.16 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.69 | -0.08 | -10.39% | 0.09 | 111 | 246 | 0.91 | 0.46 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 8.00 | 0.20 | 0.65 | 0.43 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.96 | 0.34 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.60 | 0.33 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.00 | 0.25 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.06 | 0.18 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.13 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.29 | 0.09 | 0.06 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.30 | 0.06 | 0.05 | 0.00 | 4/24/2026 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.15 | -0.02 | 0.02 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 4.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.15 | -0.10 | 0.07 | 0.00 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 5.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.00 | -0.22 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 6.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.95 | -0.38 | 0.16 | -0.01 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 7.00 | 1.10 | 1.65 | 1.38 | 1.25 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.97 | -0.54 | 0.17 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 8.00 | 1.85 | 2.40 | 2.13 | % | 0.27 | 0 | 0 | 0.96 | -0.66 | 0.15 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 9.00 | 2.65 | 3.40 | 3.03 | % | 0.34 | 0 | 0 | 1.51 | -0.75 | 0.12 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 10.00 | 3.50 | 4.30 | 3.90 | % | 0.39 | 0 | 0 | 1.59 | -0.82 | 0.10 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 11.00 | 4.50 | 5.20 | 4.85 | % | 0.44 | 0 | 0 | 1.63 | -0.87 | 0.08 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 12.00 | 5.40 | 6.20 | 5.80 | % | 0.48 | 0 | 0 | 1.76 | -0.91 | 0.06 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 13.00 | 6.30 | 7.30 | 6.80 | % | 0.52 | 0 | 0 | 2.00 | -0.94 | 0.05 | 0.00 | 4/24/2026 3:59:59 PM EST |