Options Chain for PALLADYNE AI CORP COM NEW (PDYN) - $9.82 as of 7/29/2025 2:29:29 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 | 7.40 | 7.90 | 7.65 | % | 7.65 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 2.00 | 6.40 | 6.80 | 6.60 | % | 3.30 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 3.00 | 5.30 | 5.90 | 5.60 | 9.50 | 0.00 | 0.00% | 1.87 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:58:53 PM EST |
| 4.00 | 4.40 | 4.80 | 4.60 | % | 1.15 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 5.00 | 3.40 | 4.40 | 3.90 | % | 0.78 | 0 | 0 | 2.42 | 0.97 | 0.05 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 6.00 | 2.60 | 3.00 | 2.80 | % | 0.47 | 0 | 0 | 0.99 | 0.88 | 0.08 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 7.00 | 1.30 | 3.00 | 2.15 | 2.15 | -1.45 | -40.28% | 0.31 | 4 | 1 | 0.98 | 0.75 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 8.00 | 1.50 | 1.65 | 1.58 | 1.65 | % | 0.20 | 102 | 0 | 1.03 | 0.62 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST | |
| 9.00 | 1.10 | 1.25 | 1.18 | 1.11 | -1.02 | -47.89% | 0.13 | 8 | 6 | 1.04 | 0.50 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 0.88 | -0.55 | -38.47% | 0.08 | 8 | 100 | 1.08 | 0.40 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 11.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.52 | -43.34% | 0.06 | 4 | 140 | 1.11 | 0.33 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.35 | -38.89% | 0.04 | 13 | 312 | 1.13 | 0.26 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.55 | -55.00% | 0.03 | 7 | 44 | 1.16 | 0.21 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.18 | 0.17 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.47 | -0.23 | -32.86% | 0.02 | 9 | 28 | 1.28 | 0.12 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.31 | 0.10 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.09 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.06 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.53 | 0.05 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.51 | 0.04 | 0.02 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.24 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.02 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 12:58:53 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.05 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.01 | +4.17% | 0.04 | 6 | 5 | 0.97 | -0.12 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.06 | -0.25 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.97 | +0.22 | +29.34% | 0.12 | 64 | 18 | 0.99 | -0.38 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 9.00 | 1.50 | 1.65 | 1.58 | 1.57 | +0.32 | +25.60% | 0.18 | 16 | 92 | 1.04 | -0.50 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 10.00 | 2.20 | 2.35 | 2.28 | 2.00 | +0.17 | +9.29% | 0.23 | 10 | 172 | 1.09 | -0.60 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | 2.25 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.10 | -0.67 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 12.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.88 | +28.21% | 0.33 | 100 | 36 | 1.17 | -0.74 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 13.00 | 4.70 | 5.00 | 4.85 | 3.80 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.14 | -0.79 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 14.00 | 5.40 | 6.00 | 5.70 | 4.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.10 | -0.83 | 0.07 | -0.01 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 15.00 | 6.30 | 8.60 | 7.45 | 5.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.73 | -0.88 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 16.00 | 7.20 | 9.50 | 8.35 | % | 0.52 | 0 | 0 | 2.84 | -0.90 | 0.05 | -0.01 | 7/29/2025 12:58:53 PM EST | |||
| 17.00 | 8.20 | 10.60 | 9.40 | % | 0.55 | 0 | 0 | 3.02 | -0.91 | 0.04 | -0.01 | 7/29/2025 12:58:53 PM EST | |||
| 18.00 | 9.10 | 11.60 | 10.35 | % | 0.57 | 0 | 0 | 3.11 | -0.94 | 0.03 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 19.00 | 10.00 | 12.50 | 11.25 | % | 0.59 | 0 | 0 | 3.12 | -0.95 | 0.03 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 20.00 | 11.00 | 13.50 | 12.25 | % | 0.61 | 0 | 0 | 3.20 | -0.96 | 0.02 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 21.00 | 11.90 | 14.50 | 13.20 | % | 0.63 | 0 | 0 | 3.27 | -0.98 | 0.02 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 22.00 | 12.90 | 15.50 | 14.20 | % | 0.65 | 0 | 0 | 3.34 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 23.00 | 13.90 | 16.40 | 15.15 | % | 0.66 | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 24.00 | 14.90 | 17.40 | 16.15 | % | 0.67 | 0 | 0 | 3.40 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 25.00 | 15.90 | 18.40 | 17.15 | % | 0.69 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST |