Options Chain for PUBMATIC INC COM CL A (PUBM) - $11.44 as of 5/29/2026 9:36:03 AM 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 | 8.60 | 10.10 | 9.35 | % | 3.74 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 5.00 | 6.10 | 7.70 | 6.90 | % | 1.38 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 7.50 | 3.70 | 4.70 | 4.20 | 2.40 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:15 PM EST |
| 10.00 | 1.80 | 2.15 | 1.98 | 2.00 | +0.33 | +19.76% | 0.20 | 4 | 391 | 0.67 | 0.85 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 2:58:15 PM EST |
| 12.50 | 0.45 | 0.60 | 0.53 | 0.55 | +0.09 | +19.57% | 0.04 | 26 | 4,530 | 0.77 | 0.40 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 2:58:15 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.84 | 0.10 | 0.08 | -0.01 | 5/28/2026 | 5/29/2026 2:58:15 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.01 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 2:58:15 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 | 5.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:15 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:15 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 898 | 0.81 | -0.15 | 0.12 | -0.01 | 5/28/2026 | 5/29/2026 2:58:15 PM EST |
| 12.50 | 1.10 | 1.30 | 1.20 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | -0.60 | 0.19 | -0.02 | 5/28/2026 | 5/29/2026 2:58:15 PM EST |
| 15.00 | 3.10 | 3.80 | 3.45 | % | 0.23 | 0 | 0 | 1.39 | -0.90 | 0.08 | -0.01 | 5/29/2026 2:58:15 PM EST | |||
| 17.50 | 5.10 | 6.40 | 5.75 | % | 0.33 | 0 | 0 | 1.93 | -0.99 | 0.02 | 0.00 | 5/29/2026 2:58:15 PM EST |