Options Chain for PDF SOLUTIONS INC COM (PDFS) - $47.72 as of 7/28/2026 3:21:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.10 | 32.20 | 30.15 | % | 2.01 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 17.50 | 25.70 | 29.80 | 27.75 | % | 1.59 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 20.00 | 23.30 | 27.20 | 25.25 | % | 1.26 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 22.50 | 20.80 | 24.90 | 22.85 | % | 1.02 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 25.00 | 18.50 | 21.30 | 19.90 | 26.90 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 2:59:01 PM EST |
| 30.00 | 13.70 | 16.30 | 15.00 | 17.50 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.65 | 0.97 | 0.01 | -0.01 | 5/14/2026 | 7/28/2026 2:59:01 PM EST |
| 35.00 | 10.50 | 11.50 | 11.00 | 22.60 | 0.00 | 0.00% | 0.31 | 0 | 79 | 1.11 | 0.86 | 0.02 | -0.04 | 7/6/2026 | 7/28/2026 2:59:01 PM EST |
| 40.00 | 6.70 | 7.60 | 7.15 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 156 | 0.98 | 0.71 | 0.03 | -0.07 | 7/24/2026 | 7/28/2026 2:59:01 PM EST |
| 45.00 | 3.00 | 5.50 | 4.25 | 4.23 | -1.20 | -22.10% | 0.09 | 2 | 25 | 0.97 | 0.54 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 2:59:01 PM EST |
| 50.00 | 0.95 | 4.00 | 2.48 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.96 | 0.36 | 0.03 | -0.08 | 7/20/2026 | 7/28/2026 2:59:01 PM EST |
| 55.00 | 0.30 | 1.85 | 1.08 | 0.05 | -1.95 | -97.50% | 0.02 | 2 | 828 | 0.85 | 0.19 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 2:59:01 PM EST |
| 60.00 | 0.45 | 1.45 | 0.95 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.03 | 0.09 | 0.02 | -0.03 | 7/22/2026 | 7/28/2026 2:59:01 PM EST |
| 65.00 | 0.40 | 0.95 | 0.68 | 0.50 | -0.98 | -66.22% | 0.01 | 6 | 87 | 1.11 | 0.03 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 2:59:01 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.64 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 2:59:01 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.55 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 2:59:01 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 2:59:01 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 2:59:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 362 | 2.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 30.00 | 0.15 | 0.50 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | -0.03 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 2:59:01 PM EST |
| 35.00 | 0.25 | 1.30 | 0.78 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.91 | -0.14 | 0.02 | -0.04 | 6/15/2026 | 7/28/2026 2:59:01 PM EST |
| 40.00 | 0.45 | 2.35 | 1.40 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.73 | -0.29 | 0.03 | -0.07 | 7/27/2026 | 7/28/2026 2:59:01 PM EST |
| 45.00 | 3.60 | 6.20 | 4.90 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.05 | -0.46 | 0.03 | -0.09 | 7/27/2026 | 7/28/2026 2:59:01 PM EST |
| 50.00 | 6.80 | 9.50 | 8.15 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.05 | -0.64 | 0.03 | -0.08 | 7/15/2026 | 7/28/2026 2:59:01 PM EST |
| 55.00 | 10.60 | 13.40 | 12.00 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.00 | -0.81 | 0.03 | -0.05 | 7/2/2026 | 7/28/2026 2:59:01 PM EST |
| 60.00 | 14.90 | 17.40 | 16.15 | 11.73 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.37 | -0.91 | 0.02 | -0.03 | 7/17/2026 | 7/28/2026 2:59:01 PM EST |
| 65.00 | 19.60 | 22.10 | 20.85 | 8.54 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.54 | -0.97 | 0.01 | -0.01 | 6/12/2026 | 7/28/2026 2:59:01 PM EST |
| 70.00 | 24.60 | 27.00 | 25.80 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.62 | -0.98 | 0.01 | -0.01 | 6/25/2026 | 7/28/2026 2:59:01 PM EST |
| 75.00 | 28.50 | 31.80 | 30.15 | 12.90 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.81 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 2:59:01 PM EST |
| 80.00 | 33.90 | 36.80 | 35.35 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 85.00 | 37.90 | 42.10 | 40.00 | % | 0.47 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 90.00 | 43.60 | 46.90 | 45.25 | % | 0.50 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 95.00 | 48.10 | 51.90 | 50.00 | % | 0.53 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST | |||
| 100.00 | 53.50 | 56.90 | 55.20 | % | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:01 PM EST |