Options Chain for PUBMATIC INC COM CL A (PUBM) - $11.02 as of 6/20/2025 9:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 5.80 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:49 PM EST |
| 7.50 | 3.40 | 4.70 | 4.54 | 0.00 | 0.00% | 0 | 37 | 1.93 | 0.94 | 0.04 | -0.01 | 6/2/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 1.65 | 1.80 | 1.76 | 0.00 | 0.00% | 0 | 259 | 0.61 | 0.72 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 12.50 | 0.50 | 0.65 | 0.60 | +0.05 | +9.10% | 2 | 310 | 0.60 | 0.37 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 757 | 0.61 | 0.14 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 218 | 0.91 | 0.04 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 221 | 1.32 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 6/20/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.48 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/20/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 99 | 1.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:49 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 | 3.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.35 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.79 | -0.06 | 0.04 | -0.01 | 4/7/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 0.55 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 568 | 0.69 | -0.28 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 12.50 | 1.90 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 139 | 0.64 | -0.63 | 0.14 | -0.01 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 3.80 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 41 | 0.83 | -0.86 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 17.50 | 6.20 | 6.80 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.96 | 0.03 | 0.00 | 4/24/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 8.80 | 9.30 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 6/20/2025 3:59:49 PM EST |
| 22.50 | 11.30 | 11.70 | 14.60 | 0.00 | 0.00% | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 3:59:49 PM EST |
| 25.00 | 13.90 | 14.10 | 10.44 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 18.70 | 19.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |