Options Chain for PUBMATIC INC COM CL A (PUBM) - $12.79 as of 7/27/2026 8:51:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.70 | 11.20 | 10.45 | % | 4.18 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 7.20 | 8.70 | 7.95 | % | 1.59 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 7.50 | 4.80 | 6.10 | 5.45 | % | 0.73 | 0 | 0 | 1.75 | 0.97 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 10.00 | 2.90 | 3.80 | 3.35 | % | 0.34 | 0 | 0 | 0.78 | 0.84 | 0.06 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 12.50 | 1.30 | 2.05 | 1.68 | % | 0.13 | 0 | 0 | 0.76 | 0.60 | 0.10 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 15.00 | 0.45 | 1.15 | 0.80 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.77 | 0.35 | 0.10 | -0.01 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 0.60 | 0.33 | 0.33 | -0.12 | -26.67% | 0.02 | 2 | 6 | 0.71 | 0.18 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.08 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.03 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.44 | -0.03 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 10.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 500 | 0.82 | -0.16 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 1.00 | 1.65 | 1.33 | % | 0.11 | 0 | 0 | 0.79 | -0.40 | 0.10 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 15.00 | 2.40 | 3.30 | 2.85 | % | 0.19 | 0 | 0 | 0.74 | -0.65 | 0.10 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 17.50 | 4.40 | 5.50 | 4.95 | % | 0.28 | 0 | 0 | 1.14 | -0.82 | 0.07 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 6.70 | 7.70 | 7.20 | % | 0.36 | 0 | 0 | 1.18 | -0.92 | 0.04 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 22.50 | 8.90 | 10.30 | 9.60 | % | 0.43 | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 11.30 | 12.90 | 12.10 | % | 0.48 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST |