Options Chain for PUBMATIC INC COM CL A (PUBM) - $17.01 as of 10/30/2026 3:30:03 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 | 12.90 | 15.20 | 14.05 | % | 5.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 5.00 | 10.40 | 12.70 | 11.55 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 7.50 | 7.90 | 10.20 | 9.05 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 10.00 | 5.60 | 7.20 | 6.40 | 8.86 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.88 | 0.98 | 0.01 | -0.01 | 10/12/2026 | 10/30/2026 4:00:05 PM EST |
| 12.50 | 3.40 | 4.40 | 3.90 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.66 | 0.87 | 0.05 | -0.03 | 10/16/2026 | 10/30/2026 4:00:05 PM EST |
| 15.00 | 1.70 | 2.75 | 2.23 | 3.29 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.11 | 0.66 | 0.09 | -0.04 | 10/20/2026 | 10/30/2026 4:00:05 PM EST |
| 17.50 | 0.65 | 1.05 | 0.85 | 0.90 | -0.26 | -22.42% | 0.05 | 201 | 513 | 0.91 | 0.41 | 0.10 | -0.04 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.35 | 0.22 | 0.08 | -0.03 | 10/29/2026 | 10/30/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.38 | +0.13 | +52.00% | 0.01 | 50 | 192 | 1.34 | 0.10 | 0.05 | -0.02 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.08 | -38.10% | 0.01 | 1 | 118 | 1.53 | 0.04 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.14 | -73.69% | 0.01 | 1 | 9 | 1.99 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.19 | -0.02 | 0.01 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 12.50 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.03 | 1 | 11 | 0.91 | -0.13 | 0.05 | -0.03 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 15.00 | 0.70 | 1.15 | 0.93 | 1.00 | -0.02 | -1.97% | 0.06 | 3 | 593 | 0.94 | -0.34 | 0.09 | -0.04 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 17.50 | 2.20 | 2.80 | 2.50 | 2.33 | +0.63 | +37.06% | 0.14 | 5 | 16 | 1.05 | -0.59 | 0.10 | -0.04 | 10/30/2026 | 10/30/2026 4:00:05 PM EST |
| 20.00 | 3.90 | 4.90 | 4.40 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.43 | -0.78 | 0.08 | -0.03 | 10/15/2026 | 10/30/2026 4:00:05 PM EST |
| 22.50 | 6.00 | 7.10 | 6.55 | % | 0.29 | 0 | 0 | 1.52 | -0.90 | 0.05 | -0.02 | 10/30/2026 4:00:05 PM EST | |||
| 25.00 | 8.50 | 9.80 | 9.15 | % | 0.37 | 0 | 0 | 1.98 | -0.96 | 0.02 | -0.01 | 10/30/2026 4:00:05 PM EST | |||
| 30.00 | 13.30 | 14.60 | 13.95 | % | 0.46 | 0 | 0 | 2.24 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:05 PM EST |