Options Chain for PDF SOLUTIONS INC COM (PDFS) - $47.72 as of 7/27/2026 8:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.40 | 20.30 | 18.35 | % | 0.61 | 0 | 0 | 1.55 | 0.94 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 12.40 | 15.90 | 14.15 | % | 0.40 | 0 | 0 | 1.31 | 0.86 | 0.01 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 8.80 | 12.20 | 10.50 | % | 0.26 | 0 | 0 | 0.86 | 0.76 | 0.02 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 45.00 | 7.00 | 8.70 | 7.85 | % | 0.17 | 0 | 0 | 0.90 | 0.64 | 0.02 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 3.90 | 6.70 | 5.30 | % | 0.11 | 0 | 0 | 0.85 | 0.51 | 0.03 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 2.15 | 4.90 | 3.53 | % | 0.06 | 0 | 0 | 0.82 | 0.40 | 0.03 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 1.15 | 3.80 | 2.48 | % | 0.04 | 0 | 0 | 0.83 | 0.29 | 0.02 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 0.30 | 3.20 | 1.75 | % | 0.03 | 0 | 0 | 0.81 | 0.21 | 0.02 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.14 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.22 | 0.09 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.06 | 0.01 | -0.02 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.36 | -0.06 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.24 | -0.14 | 0.01 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.80 | 4.10 | 2.45 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.81 | -0.24 | 0.02 | -0.05 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 2.95 | 6.40 | 4.68 | % | 0.10 | 0 | 0 | 0.86 | -0.36 | 0.02 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 5.80 | 8.70 | 7.25 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.49 | 0.03 | -0.06 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 9.00 | 12.00 | 10.50 | 7.98 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | -0.60 | 0.03 | -0.06 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 12.90 | 15.80 | 14.35 | % | 0.24 | 0 | 0 | 0.82 | -0.71 | 0.02 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 17.10 | 19.90 | 18.50 | % | 0.28 | 0 | 0 | 1.09 | -0.79 | 0.02 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 21.60 | 24.60 | 23.10 | % | 0.33 | 0 | 0 | 1.11 | -0.86 | 0.02 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 75.00 | 26.50 | 29.30 | 27.90 | % | 0.37 | 0 | 0 | 1.16 | -0.91 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 80.00 | 30.40 | 34.40 | 32.40 | % | 0.40 | 0 | 0 | 1.28 | -0.94 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST |