Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $6.03 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.10 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 3.80 | 4.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 2.85 | 3.20 | % | 0 | 0 | 2.33 | 0.99 | 0.05 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 1.75 | 2.30 | 2.20 | % | 5 | 0 | 1.79 | 0.86 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 5.00 | 1.25 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.71 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.80 | 1.10 | 1.00 | -0.17 | -14.53% | 1 | 23 | 1.24 | 0.56 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.40 | 0.75 | 0.60 | +0.05 | +9.10% | 2 | 18 | 1.21 | 0.42 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.25 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 74 | 1.23 | 0.30 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | -0.15 | -37.50% | 6 | 109 | 1.21 | 0.22 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 23 | 1.38 | 0.15 | 0.09 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.52 | 0.11 | 0.07 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.65 | 0.08 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 1.30 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.09 | -0.01 | 0.05 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 4.00 | 0.10 | 0.35 | % | 0 | 0 | 1.49 | -0.14 | 0.10 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.50 | 0.70 | 0.70 | +0.23 | +48.94% | 3 | 43 | 1.25 | -0.29 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.95 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.26 | -0.44 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 1.65 | 2.30 | 1.83 | 0.00 | 0.00% | 0 | 8 | 1.47 | -0.58 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 2.40 | 2.90 | % | 0 | 0 | 1.28 | -0.70 | 0.13 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 9.00 | 3.20 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 16 | 1.14 | -0.78 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 4.10 | 4.90 | % | 0 | 0 | 1.83 | -0.85 | 0.09 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 5.00 | 6.00 | % | 0 | 0 | 2.53 | -0.89 | 0.07 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.00 | 6.00 | 8.50 | % | 0 | 0 | 4.41 | -0.92 | 0.05 | 0.00 | 5/5/2025 3:59:50 PM EST |