Options Chain for PUBMATIC INC COM CL A (PUBM) - $16.39 as of 8/24/2026 9:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 14.90 | 14.20 | 9.20 | 0.00 | 0.00% | 5.68 | 0 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:01 PM EST |
| 5.00 | 11.00 | 12.40 | 11.70 | 11.85 | +5.15 | +76.87% | 2.34 | 1 | 19 | 3.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 7.50 | 8.70 | 9.90 | 9.30 | 8.70 | -1.65 | -15.95% | 1.24 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 10.00 | 6.40 | 6.60 | 6.50 | 6.62 | +0.16 | +2.48% | 0.65 | 6 | 675 | 0.85 | 0.98 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 12.50 | 4.10 | 4.40 | 4.25 | 4.60 | +0.35 | +8.24% | 0.34 | 2 | 1,134 | 0.62 | 0.89 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 15.00 | 2.30 | 2.80 | 2.55 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 705 | 0.70 | 0.70 | 0.08 | -0.02 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 17.50 | 1.15 | 1.35 | 1.25 | 1.40 | +0.15 | +12.00% | 0.07 | 6 | 1,146 | 0.65 | 0.46 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 736 | 0.65 | 0.25 | 0.08 | -0.01 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.12 | 0.05 | -0.01 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.03 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 220 | 2.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/24/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3,429 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.27 | -0.02 | 0.01 | 0.00 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 12.50 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 480 | 0.63 | -0.11 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.30 | 0.08 | -0.02 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 17.50 | 2.10 | 2.30 | 2.20 | 2.00 | -0.14 | -6.55% | 0.13 | 1 | 150 | 0.66 | -0.54 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 20.00 | 3.60 | 4.30 | 3.95 | % | 0.20 | 0 | 0 | 0.59 | -0.75 | 0.08 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 22.50 | 5.60 | 6.50 | 6.05 | % | 0.27 | 0 | 0 | 0.89 | -0.88 | 0.05 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 25.00 | 7.90 | 8.90 | 8.40 | % | 0.34 | 0 | 0 | 1.01 | -0.94 | 0.03 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 30.00 | 12.50 | 14.10 | 13.30 | % | 0.44 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 35.00 | 17.80 | 19.00 | 18.40 | % | 0.53 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |