Options Chain for PUBMATIC INC COM CL A (PUBM) - $11.84 as of 5/30/2025 7:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 10.30 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 6.20 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 4.10 | 5.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 1.65 | 2.15 | 1.73 | 0.00 | 0.00% | 0 | 168 | 0.84 | 0.89 | 0.11 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 0.25 | 0.35 | 0.25 | -0.09 | -26.48% | 8 | 2,393 | 0.52 | 0.32 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.64 | 0.02 | 0.04 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 6.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 14 | 2.16 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.11 | 0.11 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 12.50 | 1.00 | 1.10 | 1.08 | +0.08 | +8.00% | 108 | 128 | 0.51 | -0.68 | 0.26 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 3.00 | 3.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.98 | 0.04 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 5.70 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 8.10 | 8.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |