Options Chain for PUBMATIC INC COM CL A (PUBM) - $17.05 as of 10/27/2026 9:40:50 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 | 13.80 | 15.50 | 14.65 | % | 5.86 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 5.00 | 11.40 | 13.00 | 12.20 | % | 2.44 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 7.50 | 8.90 | 10.60 | 9.75 | % | 1.30 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 10.00 | 6.50 | 7.90 | 7.20 | % | 0.72 | 0 | 0 | 1.61 | 0.97 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 12.50 | 4.50 | 5.50 | 5.00 | % | 0.40 | 0 | 0 | 1.18 | 0.88 | 0.04 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 15.00 | 2.75 | 3.70 | 3.23 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.85 | 0.72 | 0.07 | -0.02 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 17.50 | 1.45 | 2.25 | 1.85 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.52 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 20.00 | 0.70 | 1.40 | 1.05 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.80 | 0.35 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 22.50 | 0.35 | 0.90 | 0.63 | 0.60 | +0.15 | +33.34% | 0.03 | 7 | 10 | 0.82 | 0.22 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 25.00 | 0.15 | 0.60 | 0.38 | 0.37 | +0.02 | +5.72% | 0.02 | 6 | 6 | 0.83 | 0.14 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.05 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.02 | 0.01 | 0.00 | 10/27/2026 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.32 | -0.03 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 12.50 | 0.15 | 0.60 | 0.38 | % | 0.03 | 0 | 0 | 0.81 | -0.12 | 0.04 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 15.00 | 0.70 | 1.40 | 1.05 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | -0.28 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 17.50 | 1.95 | 2.60 | 2.28 | % | 0.13 | 0 | 0 | 0.79 | -0.48 | 0.08 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 20.00 | 3.50 | 4.40 | 3.95 | % | 0.20 | 0 | 0 | 0.78 | -0.65 | 0.07 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 22.50 | 5.50 | 6.50 | 6.00 | % | 0.27 | 0 | 0 | 0.74 | -0.78 | 0.06 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 25.00 | 7.80 | 8.70 | 8.25 | % | 0.33 | 0 | 0 | 1.09 | -0.86 | 0.04 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 30.00 | 12.20 | 13.70 | 12.95 | % | 0.43 | 0 | 0 | 1.41 | -0.95 | 0.02 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 17.30 | 18.70 | 18.00 | % | 0.51 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:54 PM EST |