Options Chain for PUBMATIC INC COM CL A (PUBM) - $9.74 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 7.80 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 4.70 | 5.00 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 2.45 | 2.65 | % | 0 | 0 | 0.89 | 0.85 | 0.08 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.85 | 1.00 | 1.01 | 0.00 | 0.00% | 0 | 61 | 0.75 | 0.51 | 0.16 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 0.15 | 0.30 | 0.30 | -0.05 | -14.29% | 30 | 33 | 0.70 | 0.20 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.15 | % | 0 | 0 | 0.79 | 0.07 | 0.05 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:53 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 | 3.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 3 | 2.11 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 0.15 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.15 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.49 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 2.85 | 3.10 | % | 0 | 0 | 0.71 | -0.80 | 0.11 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 15.00 | 5.00 | 5.40 | % | 0 | 0 | 0.96 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 17.50 | 7.10 | 8.40 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST |