Options Chain for PUBMATIC INC COM CL A (PUBM) - $8.22 as of 9/12/2025 9:19:55 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 | 5.30 | 6.70 | 6.00 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 5.00 | 3.10 | 3.30 | 3.20 | 3.42 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.41 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 7.50 | 0.75 | 0.85 | 0.80 | 0.75 | -0.35 | -31.82% | 0.11 | 141 | 175 | 0.89 | 0.82 | 0.36 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 493 | 1.04 | 0.02 | 0.08 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,558 | 1.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 5.55 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,283 | 0.72 | -0.18 | 0.36 | -0.01 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 10.00 | 1.75 | 1.85 | 1.80 | 1.87 | 0.00 | 0.00% | 0.18 | 0 | 423 | 0.99 | -0.98 | 0.08 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 12.50 | 4.20 | 4.40 | 4.30 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 16 | 2.09 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 6.70 | 6.90 | 6.80 | % | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 17.50 | 9.20 | 9.40 | 9.30 | % | 0.53 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 20.00 | 11.60 | 11.90 | 11.75 | % | 0.59 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 22.50 | 14.20 | 14.40 | 14.30 | % | 0.64 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 25.00 | 16.60 | 16.90 | 16.75 | % | 0.67 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |