Options Chain for PUBMATIC INC COM CL A (PUBM) - $11.12 as of 8/1/2025 8:44:14 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 | 8.10 | 10.00 | 9.05 | % | 3.62 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 5.00 | 6.10 | 7.00 | 6.55 | % | 1.31 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 7.50 | 3.40 | 4.50 | 3.95 | % | 0.53 | 0 | 0 | 1.66 | 0.96 | 0.03 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 10.00 | 1.65 | 1.80 | 1.73 | 2.05 | -0.50 | -19.61% | 0.17 | 4 | 10 | 0.68 | 0.72 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 12.50 | 0.55 | 0.80 | 0.68 | 0.60 | -0.35 | -36.85% | 0.05 | 116 | 307 | 0.64 | 0.37 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.19 | -47.50% | 0.01 | 4 | 50 | 0.69 | 0.14 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.21 | 0.04 | 0.03 | 0.00 | 7/24/2025 | 8/1/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.03 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 10.00 | 0.50 | 0.55 | 0.53 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 207 | 0.66 | -0.28 | 0.12 | -0.01 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 12.50 | 1.85 | 1.95 | 1.90 | 1.85 | +0.50 | +37.04% | 0.15 | 3 | 17 | 0.66 | -0.63 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 15.00 | 3.90 | 4.30 | 4.10 | % | 0.27 | 0 | 0 | 0.74 | -0.86 | 0.08 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 17.50 | 6.30 | 6.50 | 6.40 | % | 0.37 | 0 | 0 | 0.91 | -0.96 | 0.03 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 20.00 | 8.60 | 9.10 | 8.85 | % | 0.44 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 22.50 | 11.30 | 11.70 | 11.50 | % | 0.51 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 25.00 | 13.80 | 14.10 | 13.95 | % | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |