Options Chain for PUBMATIC INC COM CL A (PUBM) - $8.96 as of 12/23/2025 1:55:03 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 | 5.90 | 6.50 | 6.20 | 6.35 | +0.05 | +0.80% | 2.48 | 2 | 433 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 5.00 | 3.40 | 4.50 | 3.95 | 4.10 | 0.00 | 0.00% | 0.79 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:06 PM EST |
| 7.50 | 1.10 | 1.85 | 1.48 | 1.54 | 0.00 | 0.00% | 0.20 | 0 | 257 | 1.07 | 0.94 | 0.10 | -0.01 | 12/19/2025 | 12/23/2025 1:59:06 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.01 | 3 | 2,645 | 0.46 | 0.23 | 0.28 | -0.01 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,316 | 0.79 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/23/2025 1:59:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,338 | 2.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 98 | 3.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:06 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 47 | 3.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:06 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 593 | 0.62 | -0.06 | 0.10 | -0.01 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 10.00 | 0.80 | 1.50 | 1.15 | 1.18 | 0.00 | 0.00% | 0.11 | 0 | 1,510 | 0.98 | -0.77 | 0.28 | -0.01 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 12.50 | 3.00 | 4.20 | 3.60 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 59 | 1.92 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 15.00 | 5.40 | 6.90 | 6.15 | 6.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:06 PM EST |
| 17.50 | 7.90 | 9.40 | 8.65 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 20.00 | 10.20 | 12.10 | 11.15 | % | 0.56 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 22.50 | 12.40 | 14.80 | 13.60 | % | 0.60 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST | |||
| 25.00 | 14.90 | 17.30 | 16.10 | % | 0.64 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:06 PM EST |