Options Chain for PUBMATIC INC COM CL A (PUBM) - $16.50 as of 9/6/2026 10:07:37 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 | 13.30 | 15.00 | 14.15 | % | 5.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 5.00 | 10.80 | 12.50 | 11.65 | % | 2.33 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 7.50 | 8.80 | 10.00 | 9.40 | % | 1.25 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 10.00 | 6.10 | 7.50 | 6.80 | % | 0.68 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 12.50 | 3.20 | 5.10 | 4.15 | 3.80 | 0.00 | 0.00% | 0.33 | 0 | 94 | 2.28 | 0.99 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 15.00 | 1.60 | 2.30 | 1.95 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 298 | 1.10 | 0.82 | 0.13 | -0.02 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 17.50 | 0.30 | 0.55 | 0.43 | 0.45 | -0.12 | -21.06% | 0.02 | 5 | 1,449 | 0.59 | 0.35 | 0.19 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,921 | 0.85 | 0.07 | 0.07 | -0.01 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.19 | 0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 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 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 702 | 1.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:50 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 935 | 0.62 | -0.18 | 0.13 | -0.02 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 17.50 | 1.20 | 1.50 | 1.35 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 567 | 0.62 | -0.65 | 0.19 | -0.03 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 20.00 | 2.85 | 3.90 | 3.38 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.19 | -0.93 | 0.07 | -0.01 | 8/17/2026 | 9/4/2026 3:59:50 PM EST |
| 22.50 | 5.00 | 6.80 | 5.90 | % | 0.26 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 25.00 | 7.50 | 8.90 | 8.20 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 30.00 | 12.50 | 14.20 | 13.35 | % | 0.45 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 35.00 | 17.50 | 19.20 | 18.35 | % | 0.52 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST |