Options Chain for PUBMATIC INC COM CL A (PUBM) - $12.45 as of 7/25/2025 1:09:03 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 | 9.50 | 10.90 | 10.20 | % | 4.08 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.00 | 7.30 | 7.80 | 7.55 | 7.54 | 0.00 | 0.00% | 1.51 | 0 | 5 | 2.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:53 AM EST |
| 7.50 | 5.00 | 5.20 | 5.10 | 5.70 | 0.00 | 0.00% | 0.68 | 0 | 40 | 1.50 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:53 AM EST |
| 10.00 | 2.70 | 2.80 | 2.75 | 2.75 | -0.10 | -3.51% | 0.28 | 1 | 257 | 0.85 | 0.90 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 12.50 | 1.00 | 1.10 | 1.05 | 1.07 | -0.08 | -6.96% | 0.08 | 20 | 451 | 0.83 | 0.56 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.02 | 10 | 822 | 0.84 | 0.23 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.02 | 0.08 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 728 | 1.04 | 0.02 | 0.02 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.36 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.02 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:53 AM 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 | 7.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.02 | 7 | 607 | 0.85 | -0.10 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 12.50 | 0.90 | 1.00 | 0.95 | 1.03 | +0.03 | +3.00% | 0.08 | 1 | 231 | 0.83 | -0.44 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 15.00 | 2.65 | 2.75 | 2.70 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.85 | -0.77 | 0.12 | -0.02 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 17.50 | 4.80 | 5.20 | 5.00 | 3.89 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.24 | -0.92 | 0.05 | -0.01 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 20.00 | 7.20 | 7.80 | 7.50 | 9.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 3/4/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 9.70 | 10.30 | 10.00 | 14.60 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 12.20 | 12.60 | 12.40 | 10.44 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 17.20 | 17.80 | 17.50 | % | 0.58 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |