Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $7.52 as of 5/28/2026 3:01:08 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 | 7.70 | 8.20 | 7.95 | 8.01 | +1.61 | +25.16% | 7.95 | 2 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 2.00 | 6.60 | 7.30 | 6.95 | 4.25 | 0.00 | 0.00% | 3.48 | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/28/2026 1:58:53 PM EST |
| 3.00 | 5.60 | 6.10 | 5.85 | 5.94 | +1.59 | +36.56% | 1.95 | 2 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 4.00 | 4.70 | 5.30 | 5.00 | 4.97 | +1.62 | +48.36% | 1.25 | 18 | 309 | 2.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 5.00 | 3.80 | 4.20 | 4.00 | 4.10 | +1.60 | +64.00% | 0.80 | 38 | 341 | 1.70 | 0.99 | 0.04 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 6.00 | 3.00 | 3.20 | 3.10 | 3.15 | +1.37 | +76.97% | 0.52 | 67 | 242 | 1.22 | 0.89 | 0.07 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 7.00 | 2.30 | 2.55 | 2.43 | 2.45 | +1.25 | +104.17% | 0.35 | 96 | 700 | 1.22 | 0.78 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 8.00 | 1.80 | 1.95 | 1.88 | 1.85 | +0.90 | +94.74% | 0.23 | 281 | 733 | 1.17 | 0.66 | 0.10 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 9.00 | 1.35 | 1.60 | 1.48 | 1.48 | +0.87 | +142.63% | 0.16 | 572 | 311 | 1.22 | 0.56 | 0.10 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 10.00 | 1.00 | 1.25 | 1.13 | 1.07 | +0.62 | +137.78% | 0.11 | 1,524 | 2,944 | 1.15 | 0.47 | 0.10 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 11.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.62 | +221.43% | 0.08 | 47 | 153 | 1.27 | 0.39 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 12.00 | 0.50 | 0.75 | 0.63 | 0.50 | +0.35 | +233.34% | 0.05 | 33 | 44 | 1.19 | 0.33 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 13.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.83 | 0.26 | 0.08 | -0.01 | 4/6/2026 | 5/28/2026 1:58:53 PM EST |
| 14.00 | 0.20 | 0.55 | 0.38 | 0.40 | +0.15 | +60.00% | 0.03 | 16 | 51 | 1.20 | 0.23 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.39 | 0.18 | 0.06 | -0.01 | 5/13/2026 | 5/28/2026 1:58:53 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 10 | 3 | 1.71 | 0.14 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.37 | 0.11 | 0.05 | -0.01 | 4/7/2026 | 5/28/2026 1:58:53 PM EST |
| 18.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 420 | 9 | 1.52 | 0.11 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.26 | +0.09 | +52.95% | 0.01 | 10 | 13 | 1.63 | 0.09 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 1:58:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/28/2026 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.02 | 2 | 51 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.03 | 2 | 380 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.03 | 15 | 1,492 | 1.13 | -0.01 | 0.04 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.18 | -40.00% | 0.05 | 19 | 460 | 1.09 | -0.11 | 0.07 | 0.00 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 7.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.25 | -29.42% | 0.09 | 12 | 166 | 1.15 | -0.22 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 8.00 | 0.90 | 1.15 | 1.03 | 0.90 | % | 0.13 | 2 | 138 | 1.12 | -0.34 | 0.10 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST | |
| 9.00 | 1.45 | 1.90 | 1.68 | 1.60 | -1.60 | -50.00% | 0.19 | 2 | 25 | 1.19 | -0.44 | 0.10 | -0.01 | 5/28/2026 | 5/28/2026 1:58:53 PM EST |
| 10.00 | 2.05 | 3.00 | 2.53 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.35 | -0.53 | 0.10 | -0.01 | 4/14/2026 | 5/28/2026 1:58:53 PM EST |
| 11.00 | 2.70 | 3.80 | 3.25 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.33 | -0.61 | 0.09 | -0.01 | 4/14/2026 | 5/28/2026 1:58:53 PM EST |
| 12.00 | 3.50 | 4.80 | 4.15 | % | 0.35 | 0 | 0 | 1.40 | -0.67 | 0.09 | -0.01 | 5/28/2026 1:58:53 PM EST | |||
| 13.00 | 4.50 | 5.70 | 5.10 | % | 0.39 | 0 | 0 | 1.51 | -0.74 | 0.08 | -0.01 | 5/28/2026 1:58:53 PM EST | |||
| 14.00 | 5.30 | 6.80 | 6.05 | % | 0.43 | 0 | 0 | 1.49 | -0.77 | 0.07 | -0.01 | 5/28/2026 1:58:53 PM EST | |||
| 15.00 | 6.30 | 7.70 | 7.00 | % | 0.47 | 0 | 0 | 1.57 | -0.82 | 0.06 | -0.01 | 5/28/2026 1:58:53 PM EST | |||
| 16.00 | 7.20 | 8.80 | 8.00 | % | 0.50 | 0 | 0 | 2.47 | -0.86 | 0.05 | -0.01 | 5/28/2026 1:58:53 PM EST | |||
| 17.00 | 8.20 | 9.80 | 9.00 | % | 0.53 | 0 | 0 | 2.58 | -0.89 | 0.05 | -0.01 | 5/28/2026 1:58:53 PM EST | |||
| 18.00 | 9.10 | 10.80 | 9.95 | % | 0.55 | 0 | 0 | 0.00 | -0.89 | 0.04 | -0.01 | 5/28/2026 1:58:53 PM EST | |||
| 19.00 | 10.00 | 11.70 | 10.85 | % | 0.57 | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.01 | 5/28/2026 1:58:53 PM EST |