Options Chain for PDF SOLUTIONS INC COM (PDFS) - $48.93 as of 5/29/2026 3:01:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.50 | 29.00 | 26.75 | % | 1.19 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 25.00 | 22.00 | 26.50 | 24.25 | % | 0.97 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 30.00 | 17.00 | 21.50 | 19.25 | 15.79 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.42 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/29/2026 2:59:00 PM EST |
| 35.00 | 12.00 | 16.50 | 14.25 | 10.83 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.84 | 0.98 | 0.01 | -0.04 | 5/15/2026 | 5/29/2026 2:59:00 PM EST |
| 40.00 | 7.70 | 11.00 | 9.35 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.17 | 0.91 | 0.02 | -0.07 | 5/12/2026 | 5/29/2026 2:59:00 PM EST |
| 45.00 | 4.90 | 6.90 | 5.90 | 5.95 | +2.25 | +60.82% | 0.13 | 2 | 96 | 0.67 | 0.74 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 50.00 | 2.10 | 3.90 | 3.00 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.68 | 0.52 | 0.05 | -0.10 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 971 | 0.85 | 0.30 | 0.04 | -0.08 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 60.00 | 0.05 | 4.90 | 2.48 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.12 | 0.14 | 0.03 | -0.05 | 5/11/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.06 | 0.06 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.02 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.48 | 0.01 | 0.00 | 0.00 | 5/29/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.76 | -0.02 | 0.01 | -0.04 | 5/19/2026 | 5/29/2026 2:59:00 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.15 | -0.09 | 0.02 | -0.07 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 45.00 | 1.10 | 2.00 | 1.55 | 1.80 | -0.30 | -14.29% | 0.03 | 6 | 20 | 0.77 | -0.26 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 50.00 | 2.00 | 5.90 | 3.95 | 9.27 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.81 | -0.48 | 0.05 | -0.10 | 5/19/2026 | 5/29/2026 2:59:00 PM EST |
| 55.00 | 5.70 | 9.10 | 7.40 | % | 0.13 | 0 | 0 | 1.25 | -0.70 | 0.04 | -0.08 | 5/29/2026 2:59:00 PM EST | |||
| 60.00 | 10.00 | 13.20 | 11.60 | 12.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | -0.86 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 14.50 | 17.70 | 16.10 | % | 0.25 | 0 | 0 | 1.47 | -0.94 | 0.02 | -0.03 | 5/29/2026 2:59:00 PM EST | |||
| 70.00 | 19.50 | 23.00 | 21.25 | % | 0.30 | 0 | 0 | 1.77 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:59:00 PM EST | |||
| 75.00 | 24.30 | 28.00 | 26.15 | % | 0.35 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST |