Options Chain for PDF SOLUTIONS INC COM (PDFS) - $53.42 as of 7/23/2026 9:02:59 AM 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 | 36.40 | 40.70 | 38.55 | % | 2.57 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 17.50 | 34.00 | 38.00 | 36.00 | % | 2.06 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 20.00 | 32.00 | 35.70 | 33.85 | % | 1.69 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 22.50 | 29.00 | 33.30 | 31.15 | % | 1.38 | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 25.00 | 26.60 | 30.80 | 28.70 | 26.90 | 0.00 | 0.00% | 1.15 | 0 | 2 | 2.69 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 3:59:54 PM EST |
| 30.00 | 21.90 | 26.00 | 23.95 | 17.50 | 0.00 | 0.00% | 0.80 | 0 | 6 | 2.23 | 0.97 | 0.00 | -0.02 | 5/14/2026 | 7/22/2026 3:59:54 PM EST |
| 35.00 | 18.50 | 19.80 | 19.15 | 22.60 | 0.00 | 0.00% | 0.55 | 0 | 79 | 1.41 | 0.95 | 0.01 | -0.04 | 7/6/2026 | 7/22/2026 3:59:54 PM EST |
| 40.00 | 14.10 | 15.30 | 14.70 | 18.10 | 0.00 | 0.00% | 0.37 | 0 | 156 | 0.88 | 0.88 | 0.01 | -0.06 | 7/6/2026 | 7/22/2026 3:59:54 PM EST |
| 45.00 | 9.40 | 12.50 | 10.95 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.92 | 0.78 | 0.02 | -0.08 | 7/17/2026 | 7/22/2026 3:59:54 PM EST |
| 50.00 | 6.20 | 9.50 | 7.85 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.95 | 0.66 | 0.02 | -0.10 | 7/20/2026 | 7/22/2026 3:59:54 PM EST |
| 55.00 | 3.90 | 7.00 | 5.45 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 828 | 0.96 | 0.53 | 0.03 | -0.10 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 60.00 | 1.85 | 4.70 | 3.28 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.88 | 0.40 | 0.03 | -0.10 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 65.00 | 0.40 | 3.80 | 2.10 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.85 | 0.27 | 0.02 | -0.07 | 7/21/2026 | 7/22/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 3.30 | 1.65 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.32 | 0.19 | 0.02 | -0.06 | 7/13/2026 | 7/22/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.75 | 1.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.38 | 0.11 | 0.01 | -0.04 | 7/20/2026 | 7/22/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.46 | 0.06 | 0.01 | -0.03 | 7/21/2026 | 7/22/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.48 | 0.03 | 0.01 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.02 | 0.00 | -0.01 | 7/15/2026 | 7/22/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/22/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 362 | 2.96 | 0.00 | 0.00 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 30.00 | 0.05 | 0.50 | 0.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | -0.03 | 0.00 | -0.02 | 6/4/2026 | 7/22/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.40 | -0.05 | 0.01 | -0.04 | 6/15/2026 | 7/22/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.23 | -0.12 | 0.01 | -0.06 | 7/20/2026 | 7/22/2026 3:59:54 PM EST |
| 45.00 | 0.70 | 3.80 | 2.25 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.98 | -0.22 | 0.02 | -0.08 | 7/15/2026 | 7/22/2026 3:59:54 PM EST |
| 50.00 | 2.60 | 5.60 | 4.10 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.00 | -0.34 | 0.02 | -0.10 | 7/15/2026 | 7/22/2026 3:59:54 PM EST |
| 55.00 | 5.10 | 8.00 | 6.55 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.98 | -0.47 | 0.03 | -0.10 | 7/2/2026 | 7/22/2026 3:59:54 PM EST |
| 60.00 | 8.20 | 11.50 | 9.85 | 11.73 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.99 | -0.60 | 0.03 | -0.10 | 7/17/2026 | 7/22/2026 3:59:54 PM EST |
| 65.00 | 11.70 | 14.60 | 13.15 | 8.54 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | -0.73 | 0.02 | -0.07 | 6/12/2026 | 7/22/2026 3:59:54 PM EST |
| 70.00 | 15.60 | 19.50 | 17.55 | 9.70 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.32 | -0.81 | 0.02 | -0.06 | 6/25/2026 | 7/22/2026 3:59:54 PM EST |
| 75.00 | 20.00 | 24.00 | 22.00 | 12.90 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.39 | -0.89 | 0.01 | -0.04 | 6/25/2026 | 7/22/2026 3:59:54 PM EST |
| 80.00 | 24.60 | 28.60 | 26.60 | % | 0.33 | 0 | 0 | 1.44 | -0.94 | 0.01 | -0.03 | 7/22/2026 3:59:54 PM EST | |||
| 85.00 | 29.40 | 33.60 | 31.50 | % | 0.37 | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 90.00 | 34.40 | 38.50 | 36.45 | % | 0.41 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 95.00 | 39.40 | 43.60 | 41.50 | % | 0.44 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 100.00 | 44.40 | 48.50 | 46.45 | % | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST |