Options Chain for PDF SOLUTIONS INC COM (PDFS) - $55.90 as of 5/12/2026 7:54:57 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 | 26.40 | 31.00 | 28.70 | % | 1.28 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 25.00 | 24.00 | 28.50 | 26.25 | % | 1.05 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 30.00 | 19.00 | 23.50 | 21.25 | 15.79 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 35.00 | 14.50 | 19.00 | 16.75 | 10.92 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.69 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 40.00 | 9.90 | 14.00 | 11.95 | 12.00 | -4.30 | -26.38% | 0.30 | 25 | 52 | 1.30 | 0.95 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 45.00 | 6.80 | 10.00 | 8.40 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 85 | 0.84 | 0.81 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 50.00 | 2.50 | 6.20 | 4.35 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.53 | 0.56 | 0.06 | -0.04 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 55.00 | 0.95 | 4.90 | 2.93 | 2.81 | -1.79 | -38.92% | 0.05 | 3 | 7 | 0.70 | 0.27 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.24 | 0.09 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 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 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 3.00 | 1.50 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 35.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.23 | -0.05 | 0.01 | -0.01 | 5/12/2026 4:00:01 PM EST | |||
| 45.00 | 0.30 | 4.80 | 2.55 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.77 | -0.19 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 50.00 | 1.50 | 4.90 | 3.20 | % | 0.06 | 0 | 0 | 0.55 | -0.44 | 0.06 | -0.04 | 5/12/2026 4:00:01 PM EST | |||
| 55.00 | 4.50 | 9.00 | 6.75 | % | 0.12 | 0 | 0 | 0.60 | -0.73 | 0.05 | -0.03 | 5/12/2026 4:00:01 PM EST | |||
| 60.00 | 8.50 | 11.90 | 10.20 | 6.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | -0.91 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 65.00 | 13.00 | 16.80 | 14.90 | % | 0.23 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 70.00 | 17.50 | 20.80 | 19.15 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 75.00 | 22.50 | 25.70 | 24.10 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST |