Options Chain for PUBMATIC INC COM CL A (PUBM) - $18.73 as of 10/1/2026 6:40:39 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 | 15.70 | 17.50 | 16.60 | % | 6.64 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 5.00 | 13.20 | 15.10 | 14.15 | % | 2.83 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 7.50 | 10.70 | 12.60 | 11.65 | % | 1.55 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 10.00 | 8.40 | 10.00 | 9.20 | % | 0.92 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 12.50 | 6.00 | 7.70 | 6.85 | % | 0.55 | 0 | 0 | 1.54 | 0.96 | 0.02 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 15.00 | 4.10 | 5.40 | 4.75 | 3.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.18 | 0.84 | 0.05 | -0.01 | 9/21/2026 | 10/1/2026 3:59:54 PM EST |
| 17.50 | 2.60 | 3.50 | 3.05 | 2.78 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.81 | 0.67 | 0.07 | -0.02 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 20.00 | 1.55 | 2.05 | 1.80 | 1.90 | +0.25 | +15.16% | 0.09 | 4 | 26 | 0.77 | 0.49 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 22.50 | 0.75 | 1.35 | 1.05 | 1.00 | +0.10 | +11.12% | 0.05 | 4 | 34 | 0.78 | 0.33 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 25.00 | 0.30 | 0.80 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.73 | 0.21 | 0.05 | -0.02 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.08 | 0.03 | -0.01 | 9/24/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 12.50 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | -0.04 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 15.00 | 0.25 | 0.90 | 0.58 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.78 | -0.16 | 0.05 | -0.01 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 17.50 | 1.05 | 1.50 | 1.28 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | -0.33 | 0.07 | -0.02 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 20.00 | 2.35 | 3.20 | 2.78 | % | 0.14 | 0 | 0 | 0.80 | -0.51 | 0.07 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 22.50 | 4.00 | 5.00 | 4.50 | % | 0.20 | 0 | 0 | 0.79 | -0.67 | 0.07 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 25.00 | 6.10 | 7.10 | 6.60 | % | 0.26 | 0 | 0 | 0.81 | -0.79 | 0.05 | -0.02 | 10/1/2026 3:59:54 PM EST | |||
| 30.00 | 10.40 | 11.80 | 11.10 | % | 0.37 | 0 | 0 | 1.24 | -0.92 | 0.03 | -0.01 | 10/1/2026 3:59:54 PM EST |