Options Chain for PDF SOLUTIONS INC COM (PDFS) - $17.70 as of 5/30/2025 9:37:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 12.30 | 14.60 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 9.90 | 12.30 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 7.30 | 9.70 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 12.50 | 5.00 | 7.30 | % | 0 | 0 | 2.95 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 2.35 | 4.90 | % | 0 | 0 | 2.15 | 0.86 | 0.07 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 2.40 | % | 0 | 0 | 1.34 | 0.56 | 0.13 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.26 | 0.11 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.09 | 0.06 | -0.01 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.10 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 2.10 | % | 0 | 0 | 3.02 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.62 | -0.14 | 0.07 | -0.02 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 2.50 | % | 0 | 0 | 1.58 | -0.44 | 0.13 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 1.90 | 4.00 | 1.95 | 0.00 | 0.00% | 0 | 55 | 1.54 | -0.74 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 4.40 | 6.50 | % | 0 | 0 | 1.94 | -0.91 | 0.06 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 25.00 | 6.90 | 9.00 | % | 0 | 0 | 2.26 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 11.90 | 13.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 16.90 | 18.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |