Options Chain for PUBMATIC INC COM CL A (PUBM) - $22.81 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.20 | 15.50 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.50 | 9.60 | 13.00 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 15.00 | 7.20 | 10.60 | 8.49 | 0.00 | 0.00% | 0 | 17 | 3.01 | 0.99 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 17.50 | 5.80 | 7.50 | 4.80 | 0.00 | 0.00% | 0 | 17 | 2.20 | 0.93 | 0.03 | -0.02 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 3.80 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 62 | 0.84 | 0.80 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 2.20 | 2.30 | 2.33 | +0.43 | +22.64% | 53 | 175 | 0.84 | 0.61 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 1.15 | 1.20 | 1.21 | -0.29 | -19.34% | 24 | 890 | 0.83 | 0.40 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 2 | 103 | 0.83 | 0.12 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 3.50 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.90 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 17.50 | 0.15 | 0.25 | 0.16 | -0.04 | -20.00% | 12 | 154 | 0.91 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.55 | 0.60 | 0.60 | -0.13 | -17.81% | 34 | 268 | 0.85 | -0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.50 | 1.45 | 1.50 | 1.40 | -0.95 | -40.43% | 13 | 71 | 0.84 | -0.39 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 2.85 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 30 | 0.85 | -0.60 | 0.08 | -0.04 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 6.90 | 7.30 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.88 | 0.04 | -0.02 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 11.10 | 12.50 | % | 0 | 0 | 2.37 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:03 PM EST |