Options Chain for PUBMATIC INC COM CL A (PUBM) - $15.25 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 9.80 | 12.00 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 6.30 | 9.20 | 7.90 | +0.50 | +6.76% | 1 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 5.10 | 6.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 2.75 | 3.60 | 2.80 | -0.40 | -12.50% | 10 | 12 | 1.19 | 0.92 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.95 | 1.10 | 0.95 | -0.20 | -17.40% | 6 | 377 | 0.49 | 0.59 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.20 | 0.25 | 0.25 | -0.07 | -21.88% | 479 | 1,095 | 0.50 | 0.20 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 623 | 1,678 | 0.64 | 0.04 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.91 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 726 | 0.54 | -0.08 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.65 | 0.80 | 0.80 | +0.12 | +17.65% | 4 | 185 | 0.51 | -0.41 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.60 | 2.55 | 2.40 | +0.47 | +24.36% | 10 | 6 | 0.71 | -0.80 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 4.50 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.96 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 7.10 | 7.40 | 6.28 | 0.00 | 0.00% | 0 | 4 | 1.37 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 9.50 | 10.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 14.50 | 14.90 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |