Options Chain for PUBMATIC INC COM CL A (PUBM) - $15.05 as of 1/22/2025 9:15:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.40 | 13.40 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 7.90 | 11.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.50 | 6.50 | 8.20 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 4.40 | 5.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 2.00 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 27 | 0.29 | 0.92 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.90 | 0.81 | 0.00 | 0.00% | 0 | 1,804 | 0.41 | 0.50 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 214 | 0.43 | 0.11 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.58 | 0.01 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 29 | 0.45 | -0.08 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 1.15 | 0.78 | 0.00 | 0.00% | 0 | 219 | 0.41 | -0.50 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 17.50 | 2.50 | 3.10 | 2.36 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.89 | 0.10 | -0.01 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 3.60 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 6.40 | 8.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 10.00 | 10.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 13.30 | 17.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |