Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $8.05 as of 7/8/2025 7:54:12 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 | 7.00 | 8.70 | 7.85 | % | 7.85 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 2.00 | 6.10 | 7.50 | 6.80 | % | 3.40 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 3.00 | 5.10 | 5.90 | 5.50 | % | 1.83 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 4.00 | 4.20 | 4.70 | 4.45 | % | 1.11 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 5.00 | 3.20 | 4.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.84 | 0.95 | 0.05 | 0.00 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 6.00 | 2.40 | 2.85 | 2.63 | 2.40 | +0.30 | +14.29% | 0.44 | 4 | 1 | 1.18 | 0.85 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 7.00 | 1.70 | 2.00 | 1.85 | 1.79 | +0.23 | +14.75% | 0.26 | 11 | 95 | 1.09 | 0.74 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 8.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.25 | +22.73% | 0.17 | 82 | 92 | 1.19 | 0.61 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 9.00 | 0.85 | 1.50 | 1.18 | 1.01 | +0.16 | +18.83% | 0.13 | 7 | 138 | 1.19 | 0.49 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.74 | +0.19 | +34.55% | 0.08 | 708 | 114 | 1.26 | 0.39 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.51 | +0.11 | +27.50% | 0.03 | 29 | 86 | 1.00 | 0.30 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.15 | +60.00% | 0.03 | 16 | 113 | 1.23 | 0.23 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.45 | 0.17 | 0.07 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.52 | 0.13 | 0.06 | -0.01 | 6/26/2025 | 7/8/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.56 | 0.10 | 0.05 | -0.01 | 6/26/2025 | 7/8/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.67 | 0.07 | 0.04 | -0.01 | 6/26/2025 | 7/8/2025 3:59:53 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 | 2.05 | 1.03 | % | 1.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.40 | -0.05 | 0.05 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 6.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.06 | -15.79% | 0.06 | 1 | 164 | 1.21 | -0.15 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 7.00 | 0.20 | 0.70 | 0.45 | 0.69 | -0.06 | -8.00% | 0.06 | 18 | 190 | 0.99 | -0.26 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 8.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.10 | -8.00% | 0.14 | 8 | 112 | 1.17 | -0.39 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 9.00 | 1.50 | 2.25 | 1.88 | 1.77 | -0.13 | -6.85% | 0.21 | 11 | 33 | 1.37 | -0.51 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 10.00 | 2.30 | 2.65 | 2.48 | 2.60 | +0.35 | +15.56% | 0.25 | 6 | 1 | 1.27 | -0.61 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 11.00 | 3.10 | 5.50 | 4.30 | % | 0.39 | 0 | 0 | 2.44 | -0.70 | 0.10 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 12.00 | 3.90 | 6.40 | 5.15 | % | 0.43 | 0 | 0 | 2.32 | -0.77 | 0.09 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 13.00 | 4.80 | 7.30 | 6.05 | % | 0.47 | 0 | 0 | 2.34 | -0.83 | 0.07 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 14.00 | 5.60 | 8.20 | 6.90 | % | 0.49 | 0 | 0 | 3.51 | -0.87 | 0.06 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 15.00 | 5.70 | 9.00 | 7.35 | % | 0.49 | 0 | 0 | 3.55 | -0.90 | 0.05 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 16.00 | 7.50 | 9.80 | 8.65 | % | 0.54 | 0 | 0 | 3.49 | -0.93 | 0.04 | -0.01 | 7/8/2025 3:59:53 PM EST |