Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $7.43 as of 5/27/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 9 | 4.89 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:59:05 PM EST |
| 2.00 | 5.20 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 9 | 3.16 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 3.00 | 3.80 | 4.80 | 4.63 | 0.00 | 0.00% | 0 | 24 | 2.57 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:05 PM EST |
| 4.00 | 3.50 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 47 | 1.91 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 5.00 | 2.60 | 2.85 | 3.00 | +0.80 | +36.37% | 1 | 34 | 1.31 | 0.90 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 6.00 | 1.85 | 2.05 | 2.00 | +0.10 | +5.27% | 9 | 162 | 1.10 | 0.76 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 7.00 | 1.35 | 1.45 | 1.69 | +0.29 | +20.72% | 2 | 327 | 1.12 | 0.63 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 8.00 | 0.90 | 1.10 | 1.03 | +0.13 | +14.45% | 180 | 318 | 1.13 | 0.50 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 9.00 | 0.65 | 0.80 | 0.66 | -0.03 | -4.35% | 4 | 351 | 1.13 | 0.40 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 10.00 | 0.45 | 0.60 | 0.60 | +0.08 | +15.39% | 16 | 689 | 1.15 | 0.31 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 11.00 | 0.30 | 0.45 | 0.40 | +0.13 | +48.15% | 3 | 162 | 1.15 | 0.24 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 12.00 | 0.20 | 0.35 | 0.35 | +0.05 | +16.67% | 2 | 317 | 1.16 | 0.18 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 13.00 | 0.10 | 0.25 | 0.25 | +0.10 | +66.67% | 1 | 69 | 1.11 | 0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 14.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 55 | 1.29 | 0.10 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 64 | 1.38 | 0.08 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 16.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 72 | 1.36 | 0.06 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 17.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.04 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.04 | 0.03 | 0.02 | 0.00 | 4/24/2025 | 5/27/2025 1:59:05 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.02 | 0.02 | 0.00 | 4/24/2025 | 5/27/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 250 | 1.73 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 5/27/2025 1:59:05 PM EST |
| 21.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 5/27/2025 1:59:05 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 13 | 2.36 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 5/27/2025 1:59:05 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 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 1:59:05 PM EST |
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 3.00 | 0.00 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 1:59:05 PM EST |
| 4.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 14 | 1.45 | 0.00 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:59:05 PM EST |
| 5.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 1 | 222 | 1.16 | -0.10 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | -0.17 | -22.67% | 10 | 132 | 1.14 | -0.24 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 7.00 | 1.00 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 472 | 1.17 | -0.37 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 8.00 | 1.60 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 94 | 1.17 | -0.50 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 9.00 | 2.30 | 3.60 | 2.05 | -2.31 | -52.99% | 8 | 61 | 1.24 | -0.60 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 10.00 | 3.00 | 3.30 | 3.10 | -0.30 | -8.83% | 6 | 16 | 1.15 | -0.69 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 11.00 | 3.90 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 39 | 1.16 | -0.76 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 12.00 | 4.80 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 6 | 1.43 | -0.82 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 13.00 | 5.70 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.96 | -0.86 | 0.06 | -0.01 | 1/13/2025 | 5/27/2025 1:59:05 PM EST |
| 14.00 | 6.60 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.90 | 0.05 | -0.01 | 1/14/2025 | 5/27/2025 1:59:05 PM EST |
| 15.00 | 7.50 | 9.50 | 10.50 | 0.00 | 0.00% | 0 | 10 | 3.19 | -0.92 | 0.04 | 0.00 | 3/11/2025 | 5/27/2025 1:59:05 PM EST |
| 16.00 | 8.60 | 10.30 | 8.90 | 0.00 | 0.00% | 0 | 5 | 3.30 | -0.94 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 17.00 | 9.50 | 11.70 | 10.40 | 0.00 | 0.00% | 0 | 1 | 3.49 | -0.96 | 0.03 | 0.00 | 3/24/2025 | 5/27/2025 1:59:05 PM EST |
| 18.00 | 10.40 | 12.70 | % | 0 | 0 | 3.58 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 19.00 | 11.20 | 13.40 | % | 0 | 0 | 3.48 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 20.00 | 12.40 | 14.40 | 13.30 | 0.00 | 0.00% | 0 | 0 | 3.65 | -0.98 | 0.01 | 0.00 | 2/3/2025 | 5/27/2025 1:59:05 PM EST |
| 21.00 | 13.20 | 15.60 | % | 0 | 0 | 3.72 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 22.00 | 14.20 | 16.50 | % | 0 | 0 | 3.79 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 23.00 | 15.40 | 17.60 | % | 0 | 0 | 3.85 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST |