Options Chain for PUBMATIC INC COM CL A (PUBM) - $17.43 as of 9/24/2026 9:04:13 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 | 15.30 | 17.00 | 16.15 | 9.20 | 0.00 | 0.00% | 6.46 | 0 | 1 | 8.43 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/24/2026 11:59:05 AM EST |
| 5.00 | 12.80 | 14.50 | 13.65 | 11.85 | 0.00 | 0.00% | 2.73 | 0 | 18 | 5.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/24/2026 11:59:05 AM EST |
| 7.50 | 10.30 | 12.00 | 11.15 | 8.70 | 0.00 | 0.00% | 1.49 | 0 | 14 | 3.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/24/2026 11:59:05 AM EST |
| 10.00 | 8.40 | 8.70 | 8.55 | 6.50 | 0.00 | 0.00% | 0.86 | 0 | 681 | 1.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/24/2026 11:59:05 AM EST |
| 12.50 | 6.00 | 6.20 | 6.10 | 6.20 | +0.70 | +12.73% | 0.49 | 5 | 1,049 | 1.32 | 0.99 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 11:59:05 AM EST |
| 15.00 | 3.60 | 3.90 | 3.75 | 2.90 | 0.00 | 0.00% | 0.25 | 0 | 699 | 0.71 | 0.92 | 0.05 | -0.01 | 9/21/2026 | 9/24/2026 11:59:05 AM EST |
| 17.50 | 1.65 | 1.80 | 1.73 | 1.80 | +0.85 | +89.48% | 0.10 | 53 | 1,184 | 0.64 | 0.68 | 0.12 | -0.03 | 9/24/2026 | 9/24/2026 11:59:05 AM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.32 | +91.43% | 0.03 | 152 | 2,964 | 0.66 | 0.36 | 0.12 | -0.03 | 9/24/2026 | 9/24/2026 11:59:05 AM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.17 | +212.50% | 0.01 | 4,545 | 21 | 0.71 | 0.16 | 0.07 | -0.02 | 9/24/2026 | 9/24/2026 11:59:05 AM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 1 | 0.75 | 0.07 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 11:59:05 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 9/24/2026 11:59:05 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 11:59:05 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 11:59:05 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 95 | 3.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/24/2026 11:59:05 AM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,429 | 2.81 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 11:59:05 AM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 250 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/24/2026 11:59:05 AM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 482 | 1.49 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/24/2026 11:59:05 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 2 | 905 | 0.70 | -0.08 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 11:59:05 AM EST |
| 17.50 | 0.60 | 0.75 | 0.68 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.65 | -0.32 | 0.12 | -0.03 | 9/17/2026 | 9/24/2026 11:59:05 AM EST |
| 20.00 | 1.90 | 2.30 | 2.10 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -0.64 | 0.12 | -0.03 | 9/23/2026 | 9/24/2026 11:59:05 AM EST |
| 22.50 | 3.90 | 4.70 | 4.30 | % | 0.19 | 0 | 0 | 1.09 | -0.84 | 0.07 | -0.02 | 9/24/2026 11:59:05 AM EST | |||
| 25.00 | 6.20 | 7.10 | 6.65 | % | 0.27 | 0 | 0 | 1.38 | -0.93 | 0.04 | -0.01 | 9/24/2026 11:59:05 AM EST | |||
| 30.00 | 11.30 | 12.20 | 11.75 | % | 0.39 | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 9/24/2026 11:59:05 AM EST | |||
| 35.00 | 15.70 | 17.20 | 16.45 | % | 0.47 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/24/2026 11:59:05 AM EST |