Options Chain for PUBMATIC INC COM CL A (PUBM) - $17.00 as of 8/7/2026 6:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.80 | 16.20 | 15.50 | 9.20 | 0.00 | 0.00% | 6.20 | 0 | 4 | 4.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 4:00:04 PM EST |
| 5.00 | 12.30 | 13.70 | 13.00 | 6.70 | 0.00 | 0.00% | 2.60 | 0 | 19 | 2.93 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 7.50 | 9.80 | 11.30 | 10.55 | 6.60 | 0.00 | 0.00% | 1.41 | 0 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 7.80 | 8.20 | 8.00 | 6.40 | +2.76 | +75.83% | 0.80 | 10 | 649 | 1.10 | 0.98 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 12.50 | 5.50 | 6.00 | 5.75 | 5.65 | +3.31 | +141.46% | 0.46 | 19 | 1,152 | 0.74 | 0.90 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 3.10 | 4.30 | 3.70 | 3.90 | +2.70 | +225.00% | 0.25 | 11 | 747 | 0.65 | 0.77 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 2.10 | 2.55 | 2.33 | 2.55 | +2.10 | +466.67% | 0.13 | 48 | 1,028 | 0.69 | 0.59 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 1.50 | 1.60 | 1.55 | 1.50 | +1.27 | +552.18% | 0.08 | 670 | 104 | 0.74 | 0.43 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.50 | 0.45 | 1.10 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | 0.29 | 0.06 | -0.01 | 7/20/2026 | 8/7/2026 4:00:04 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 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.02 | 4,709 | 5,155 | 1.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 255 | 1.15 | -0.02 | 0.01 | 0.00 | 6/18/2026 | 8/7/2026 4:00:04 PM EST |
| 12.50 | 0.15 | 0.50 | 0.33 | 0.25 | -1.00 | -80.00% | 0.03 | 1 | 478 | 0.73 | -0.10 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 0.45 | 1.10 | 0.78 | % | 0.05 | 0 | 0 | 0.66 | -0.23 | 0.05 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 17.50 | 1.85 | 2.15 | 2.00 | 1.80 | % | 0.11 | 155 | 0 | 0.72 | -0.41 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 20.00 | 3.20 | 3.80 | 3.50 | % | 0.17 | 0 | 0 | 0.71 | -0.57 | 0.07 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 22.50 | 4.70 | 6.00 | 5.35 | % | 0.24 | 0 | 0 | 0.89 | -0.71 | 0.06 | -0.01 | 8/7/2026 4:00:04 PM EST |