Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $6.08 as of 7/1/2026 11:30:43 AM 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 | 4.80 | 5.70 | 5.25 | 4.77 | 0.00 | 0.00% | 5.25 | 0 | 5 | 7.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 2:59:08 PM EST |
| 2.00 | 3.40 | 4.70 | 4.05 | % | 2.02 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/1/2026 2:59:08 PM EST | |||
| 3.00 | 2.50 | 3.80 | 3.15 | % | 1.05 | 0 | 0 | 3.12 | 0.98 | 0.03 | 0.00 | 7/1/2026 2:59:08 PM EST | |||
| 4.00 | 1.75 | 2.70 | 2.23 | 2.10 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.02 | 0.88 | 0.08 | 0.00 | 6/30/2026 | 7/1/2026 2:59:08 PM EST |
| 5.00 | 1.10 | 1.85 | 1.48 | 1.35 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.99 | 0.74 | 0.13 | -0.01 | 6/29/2026 | 7/1/2026 2:59:08 PM EST |
| 6.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.10 | +10.00% | 0.18 | 65 | 191 | 1.16 | 0.59 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.10 | +15.39% | 0.10 | 8 | 143 | 1.13 | 0.45 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.07 | 26 | 113 | 1.20 | 0.34 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.03 | 2 | 14 | 1.42 | 0.25 | 0.12 | -0.01 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.03 | -10.00% | 0.01 | 3 | 22 | 1.53 | 0.19 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.13 | 0.08 | -0.01 | 7/1/2026 2:59:08 PM EST | |||
| 12.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.30 | -60.00% | 0.01 | 34 | 1 | 1.31 | 0.11 | 0.06 | -0.01 | 7/1/2026 | 7/1/2026 2:59:08 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 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 7 | 3.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 2:59:08 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 14 | 39 | 3.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.61 | -0.02 | 0.03 | 0.00 | 6/25/2026 | 7/1/2026 2:59:08 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.09 | -37.50% | 0.04 | 6 | 13 | 2.18 | -0.12 | 0.08 | 0.00 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.03 | -6.00% | 0.09 | 6 | 129 | 1.11 | -0.26 | 0.13 | -0.01 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 6.00 | 0.85 | 1.05 | 0.95 | 0.87 | -0.23 | -20.91% | 0.16 | 11 | 56 | 1.09 | -0.41 | 0.15 | -0.01 | 7/1/2026 | 7/1/2026 2:59:08 PM EST |
| 7.00 | 1.40 | 2.10 | 1.75 | 1.30 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.26 | -0.55 | 0.15 | -0.01 | 6/22/2026 | 7/1/2026 2:59:08 PM EST |
| 8.00 | 2.10 | 3.10 | 2.60 | 2.28 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.34 | -0.66 | 0.13 | -0.01 | 6/24/2026 | 7/1/2026 2:59:08 PM EST |
| 9.00 | 2.90 | 4.00 | 3.45 | % | 0.38 | 0 | 0 | 2.07 | -0.75 | 0.12 | -0.01 | 7/1/2026 2:59:08 PM EST | |||
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 0 | 2.15 | -0.81 | 0.10 | -0.01 | 7/1/2026 2:59:08 PM EST | |||
| 11.00 | 4.70 | 5.80 | 5.25 | % | 0.48 | 0 | 0 | 2.20 | -0.87 | 0.08 | -0.01 | 7/1/2026 2:59:08 PM EST | |||
| 12.00 | 5.40 | 6.90 | 6.15 | % | 0.51 | 0 | 0 | 2.46 | -0.89 | 0.06 | -0.01 | 7/1/2026 2:59:08 PM EST |