Options Chain for PDF SOLUTIONS INC COM (PDFS) - $39.16 as of 11/11/2026 6:34:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.70 | 21.70 | 19.70 | % | 0.88 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 25.00 | 15.70 | 19.30 | 17.50 | % | 0.70 | 0 | 0 | 1.96 | 0.98 | 0.00 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 30.00 | 11.00 | 14.50 | 12.75 | 11.62 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.50 | 0.92 | 0.01 | -0.03 | 10/22/2026 | 11/11/2026 3:59:54 PM EST |
| 35.00 | 7.00 | 9.80 | 8.40 | % | 0.24 | 0 | 0 | 1.12 | 0.80 | 0.02 | -0.05 | 11/11/2026 3:59:54 PM EST | |||
| 40.00 | 4.10 | 6.70 | 5.40 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.80 | 0.64 | 0.04 | -0.06 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 45.00 | 2.80 | 3.30 | 3.05 | 3.55 | +1.95 | +121.88% | 0.07 | 3 | 25 | 0.77 | 0.45 | 0.04 | -0.06 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 3.40 | 1.70 | 1.75 | -0.75 | -30.00% | 0.03 | 1 | 13 | 1.13 | 0.29 | 0.03 | -0.05 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 1.24 | 0.17 | 0.03 | -0.04 | 11/11/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.35 | 0.10 | 0.02 | -0.03 | 11/11/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.05 | 0.01 | -0.02 | 10/29/2026 | 11/11/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.03 | 0.01 | -0.01 | 10/29/2026 | 11/11/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.58 | 0.02 | 0.00 | -0.01 | 11/11/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 2.30 | -0.01 | 0.00 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 2.05 | -0.02 | 0.00 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.75 | 1.38 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.64 | -0.08 | 0.01 | -0.03 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 35.00 | 0.10 | 2.55 | 1.33 | 2.27 | +0.41 | +22.05% | 0.04 | 2 | 10 | 0.75 | -0.20 | 0.02 | -0.05 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 40.00 | 1.70 | 4.10 | 2.90 | 3.09 | -0.81 | -20.77% | 0.07 | 1 | 1 | 0.76 | -0.36 | 0.04 | -0.06 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 45.00 | 4.50 | 7.00 | 5.75 | 5.44 | +0.62 | +12.87% | 0.13 | 2 | 6 | 0.78 | -0.55 | 0.04 | -0.06 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 50.00 | 8.00 | 10.50 | 9.25 | 9.84 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | -0.71 | 0.03 | -0.05 | 11/4/2026 | 11/11/2026 3:59:54 PM EST |
| 55.00 | 12.30 | 15.50 | 13.90 | % | 0.25 | 0 | 0 | 1.25 | -0.83 | 0.03 | -0.04 | 11/11/2026 3:59:54 PM EST | |||
| 60.00 | 16.20 | 20.10 | 18.15 | % | 0.30 | 0 | 0 | 1.35 | -0.90 | 0.02 | -0.03 | 11/11/2026 3:59:54 PM EST | |||
| 65.00 | 21.10 | 24.80 | 22.95 | % | 0.35 | 0 | 0 | 1.44 | -0.95 | 0.01 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 70.00 | 26.00 | 29.60 | 27.80 | % | 0.40 | 0 | 0 | 1.53 | -0.97 | 0.01 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 75.00 | 31.00 | 34.70 | 32.85 | % | 0.44 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.01 | 11/11/2026 3:59:54 PM EST |