Options Chain for PUBMATIC INC COM CL A (PUBM) - $9.28 as of 3/28/2025 8:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 7.90 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 4.10 | 4.60 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 2.00 | 2.15 | 2.72 | 0.00 | 0.00% | 0 | 40 | 0.72 | 0.84 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.60 | 0.70 | 0.96 | 0.00 | 0.00% | 0 | 200 | 0.67 | 0.43 | 0.18 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.10 | 0.20 | 0.14 | -0.11 | -44.00% | 12 | 149 | 0.66 | 0.15 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.25 | 0.08 | -0.02 | -20.00% | 4 | 79 | 0.91 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 129 | 1.29 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 109 | 1.21 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 102 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 57 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 3.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.20 | 0.30 | 0.28 | +0.18 | +180.00% | 21 | 6 | 0.72 | -0.16 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 1.25 | 1.35 | 1.29 | +0.39 | +43.34% | 6 | 119 | 0.66 | -0.57 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 3.20 | 3.40 | 3.20 | +0.12 | +3.90% | 3 | 368 | 0.64 | -0.85 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 5.50 | 6.00 | 2.00 | 0.00 | 0.00% | 0 | 16 | 1.14 | -0.96 | 0.04 | 0.00 | 2/27/2025 | 3/28/2025 3:59:59 PM EST |
| 17.50 | 8.10 | 8.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 10.60 | 10.80 | 9.48 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 13.10 | 13.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 15.60 | 15.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 20.50 | 20.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |