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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.00 | 26.50 | 24.75 | 28.79 | 0.00 | 0.00% | 1.41 | 0 | 2 | 5.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 11/11/2026 3:59:54 PM EST |
| 20.00 | 20.00 | 24.00 | 22.00 | % | 1.10 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 22.50 | 18.00 | 21.50 | 19.75 | 35.55 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 11/11/2026 3:59:54 PM EST |
| 25.00 | 15.50 | 18.90 | 17.20 | 18.74 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 11/11/2026 3:59:54 PM EST |
| 30.00 | 10.10 | 14.00 | 12.05 | % | 0.40 | 0 | 0 | 2.93 | 0.97 | 0.01 | -0.02 | 11/11/2026 3:59:54 PM EST | |||
| 35.00 | 6.00 | 8.70 | 7.35 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.89 | 0.86 | 0.03 | -0.09 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 40.00 | 2.05 | 4.20 | 3.13 | 3.63 | +2.17 | +148.63% | 0.08 | 1 | 15 | 1.08 | 0.64 | 0.05 | -0.14 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 45.00 | 1.00 | 1.50 | 1.25 | 1.60 | +1.00 | +166.67% | 0.03 | 21 | 52 | 0.93 | 0.35 | 0.06 | -0.14 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.09 | +56.25% | 0.01 | 1,688 | 185 | 0.89 | 0.17 | 0.04 | -0.10 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.70 | 0.06 | 0.02 | -0.04 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.02 | 0.02 | 0.01 | -0.02 | 10/29/2026 | 11/11/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.94 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.22 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.62 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 184 | 3.69 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 11/11/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/11/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 11/11/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 50 | 2.89 | -0.03 | 0.01 | -0.02 | 11/6/2026 | 11/11/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 1.27 | -1.67 | -56.81% | 0.02 | 2 | 68 | 1.70 | -0.14 | 0.03 | -0.09 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 40.00 | 0.45 | 3.40 | 1.93 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.05 | -0.36 | 0.05 | -0.14 | 11/5/2026 | 11/11/2026 3:59:54 PM EST |
| 45.00 | 2.50 | 5.30 | 3.90 | 11.02 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.28 | -0.65 | 0.06 | -0.14 | 11/6/2026 | 11/11/2026 3:59:54 PM EST |
| 50.00 | 6.60 | 10.00 | 8.30 | 8.04 | -1.34 | -14.29% | 0.17 | 2 | 13 | 1.69 | -0.83 | 0.04 | -0.10 | 11/11/2026 | 11/11/2026 3:59:54 PM EST |
| 55.00 | 11.50 | 14.70 | 13.10 | 15.54 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.97 | -0.94 | 0.02 | -0.04 | 10/15/2026 | 11/11/2026 3:59:54 PM EST |
| 60.00 | 16.00 | 19.60 | 17.80 | 16.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.26 | -0.98 | 0.01 | -0.02 | 10/14/2026 | 11/11/2026 3:59:54 PM EST |
| 65.00 | 21.00 | 24.60 | 22.80 | % | 0.35 | 0 | 0 | 2.56 | -1.00 | 0.00 | -0.01 | 11/11/2026 3:59:54 PM EST | |||
| 70.00 | 26.10 | 29.70 | 27.90 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 75.00 | 31.00 | 34.70 | 32.85 | % | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 80.00 | 36.20 | 39.70 | 37.95 | % | 0.47 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 85.00 | 41.00 | 44.70 | 42.85 | % | 0.50 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 90.00 | 46.00 | 49.70 | 47.85 | % | 0.53 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 95.00 | 51.10 | 54.70 | 52.90 | % | 0.56 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST | |||
| 100.00 | 56.10 | 59.70 | 57.90 | % | 0.58 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:54 PM EST |