Options Chain for PUBMATIC INC COM CL A (PUBM) - $11.70 as of 6/2/2025 11:23:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 5.00 | 6.70 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 7.50 | 4.30 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 45 | 1.09 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 6/2/2025 11:58:55 AM EST |
| 10.00 | 1.95 | 2.55 | 2.06 | 0.00 | 0.00% | 0 | 234 | 0.64 | 0.85 | 0.10 | -0.01 | 5/22/2025 | 6/2/2025 11:58:55 AM EST |
| 12.50 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 258 | 0.50 | 0.45 | 0.19 | -0.01 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 172 | 0.50 | 0.11 | 0.10 | 0.00 | 5/29/2025 | 6/2/2025 11:58:55 AM EST |
| 17.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.02 | 0.02 | 0.00 | 5/12/2025 | 6/2/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/2/2025 11:58:55 AM EST |
| 22.50 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 83 | 1.49 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/2/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 6/2/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM 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 | 4.17 | 0.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/2/2025 11:58:55 AM EST |
| 7.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1,003 | 1.50 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 6/2/2025 11:58:55 AM EST |
| 10.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 224 | 0.57 | -0.15 | 0.10 | -0.01 | 5/30/2025 | 6/2/2025 11:58:55 AM EST |
| 12.50 | 1.10 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 305 | 0.48 | -0.55 | 0.19 | -0.01 | 5/29/2025 | 6/2/2025 11:58:55 AM EST |
| 15.00 | 3.10 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.89 | 0.10 | 0.00 | 5/9/2025 | 6/2/2025 11:58:55 AM EST |
| 17.50 | 5.40 | 5.90 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.02 | 0.00 | 5/8/2025 | 6/2/2025 11:58:55 AM EST |
| 20.00 | 7.90 | 8.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 22.50 | 10.40 | 10.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 25.00 | 12.90 | 13.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST | |||
| 30.00 | 17.90 | 18.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/2/2025 11:58:55 AM EST |