Options Chain for PUBMATIC INC COM CL A (PUBM) - $15.54 as of 2/4/2025 10:12:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 14.70 | % | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 5.00 | 9.00 | 12.20 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 7.50 | 8.00 | 9.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 5.40 | 7.00 | % | 0 | 0 | 2.03 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.50 | 3.30 | 4.50 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.86 | 0.06 | -0.01 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 1.65 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 72 | 0.64 | 0.62 | 0.11 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 0.55 | 0.75 | 0.69 | +0.10 | +16.95% | 2 | 110 | 0.62 | 0.35 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 98 | 0.54 | 0.16 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | % | 21 | 0 | 0.67 | 0.06 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:59 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 | 4.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.50 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.14 | 0.06 | -0.01 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 1.00 | 1.15 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.38 | 0.11 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 2.45 | 2.65 | % | 0 | 0 | 0.63 | -0.65 | 0.11 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 20.00 | 4.30 | 4.90 | % | 0 | 0 | 0.70 | -0.84 | 0.07 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 22.50 | 6.70 | 7.20 | % | 0 | 0 | 0.90 | -0.94 | 0.04 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 25.00 | 9.30 | 9.70 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:59 PM EST |