Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $8.66 as of 6/20/2025 9:18:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 2.00 | 6.30 | 7.30 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 3.00 | 5.40 | 6.10 | % | 0 | 0 | 4.40 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 4.00 | 4.30 | 6.10 | % | 0 | 0 | 1.79 | 0.95 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 2.45 | 5.00 | % | 0 | 0 | 1.82 | 0.89 | 0.04 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 6.00 | 2.45 | 4.30 | % | 0 | 0 | 2.16 | 0.83 | 0.05 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 7.00 | 2.00 | 4.00 | % | 0 | 0 | 1.01 | 0.75 | 0.06 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 8.00 | 1.25 | 2.05 | % | 0 | 0 | 0.96 | 0.67 | 0.07 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.55 | % | 0 | 0 | 1.22 | 0.59 | 0.08 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 10.00 | 0.60 | 1.10 | 0.85 | % | 3 | 0 | 0.96 | 0.51 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 11.00 | 0.45 | 0.85 | 0.75 | % | 10 | 0 | 1.03 | 0.44 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 12.00 | 0.35 | 0.60 | 0.60 | % | 3 | 0 | 1.02 | 0.37 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.20 | 0.31 | 0.08 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 1.40 | 0.26 | 0.07 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.22 | 0.07 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.36 | 0.18 | 0.06 | -0.01 | 6/20/2025 3:59:49 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 | 6/20/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 6.99 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 5.05 | -0.05 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.25 | % | 0 | 0 | 4.07 | -0.11 | 0.04 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 2.45 | % | 0 | 0 | 3.48 | -0.17 | 0.05 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 7.00 | 0.60 | 0.90 | % | 0 | 0 | 1.35 | -0.25 | 0.06 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 3.10 | % | 0 | 0 | 2.80 | -0.33 | 0.07 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 9.00 | 0.40 | 3.60 | % | 0 | 0 | 1.38 | -0.41 | 0.08 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 10.00 | 2.25 | 4.40 | % | 0 | 0 | 1.88 | -0.49 | 0.08 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 11.00 | 3.00 | 5.10 | % | 0 | 0 | 1.87 | -0.56 | 0.08 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 12.00 | 3.90 | 5.90 | % | 0 | 0 | 1.92 | -0.63 | 0.08 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 13.00 | 3.40 | 6.80 | % | 0 | 0 | 1.46 | -0.69 | 0.08 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 14.00 | 5.50 | 7.60 | % | 0 | 0 | 1.89 | -0.74 | 0.07 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 15.00 | 6.50 | 8.70 | % | 0 | 0 | 2.00 | -0.78 | 0.07 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 16.00 | 7.40 | 9.50 | % | 0 | 0 | 1.81 | -0.82 | 0.06 | -0.01 | 6/20/2025 3:59:49 PM EST |