Options Chain for PUBMATIC INC COM CL A (PUBM) - $14.52 as of 2/21/2025 9:14:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 13.60 | 13.20 | 0.00 | 0.00% | 0 | 2 | 6.93 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 2/21/2025 3:59:50 PM EST |
| 5.00 | 8.50 | 11.10 | 15.10 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 2/21/2025 3:59:50 PM EST |
| 7.50 | 7.00 | 7.30 | 8.10 | 0.00 | 0.00% | 0 | 17 | 1.54 | 0.99 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 10.00 | 4.60 | 4.80 | 5.42 | 0.00 | 0.00% | 0 | 88 | 0.65 | 0.93 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 12.50 | 2.60 | 2.75 | 3.50 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.77 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 1.25 | 1.35 | 1.30 | -0.05 | -3.71% | 28 | 1,096 | 0.65 | 0.51 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 0.30 | 0.60 | 0.59 | -0.21 | -26.25% | 9 | 387 | 0.66 | 0.28 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 0.15 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 584 | 0.65 | 0.14 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 8 | 258 | 0.71 | 0.07 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 6 | 916 | 0.86 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 727 | 1.14 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 556 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 3:59:50 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 | 4.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.81 | -0.07 | 0.03 | -0.01 | 11/15/2024 | 2/21/2025 3:59:50 PM EST |
| 12.50 | 0.55 | 0.60 | 0.55 | +0.25 | +83.34% | 1 | 360 | 0.67 | -0.23 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 15.00 | 1.65 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 1,015 | 0.66 | -0.49 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 17.50 | 3.30 | 3.50 | 2.73 | 0.00 | 0.00% | 0 | 76 | 0.63 | -0.72 | 0.09 | -0.01 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 5.60 | 5.80 | 4.92 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.86 | 0.06 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 22.50 | 8.00 | 8.20 | 7.80 | 0.00 | 0.00% | 0 | 72 | 0.83 | -0.93 | 0.03 | 0.00 | 1/22/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 10.40 | 10.60 | 9.69 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.02 | 0.00 | 8/21/2024 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 15.40 | 15.70 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 6/24/2024 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 20.30 | 20.60 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 2/21/2025 3:59:50 PM EST |