Options Chain for PUBMATIC INC COM CL A (PUBM) - $23.21 as of 4/29/2024 2:04:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.40 | 15.50 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 12.50 | 10.30 | 12.80 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 15.00 | 8.10 | 10.40 | 8.49 | 0.00 | 0.00% | 0 | 17 | 2.35 | 0.99 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 2:58:53 PM EST |
| 17.50 | 5.80 | 6.40 | 4.80 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.93 | 0.03 | -0.02 | 4/19/2024 | 4/29/2024 2:58:53 PM EST |
| 20.00 | 3.70 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 62 | 0.90 | 0.80 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 2:58:53 PM EST |
| 22.50 | 2.20 | 2.25 | 2.16 | -0.17 | -7.30% | 22 | 191 | 0.91 | 0.61 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 25.00 | 1.10 | 1.20 | 1.15 | -0.06 | -4.96% | 52 | 893 | 0.89 | 0.40 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 30.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 5 | 105 | 0.86 | 0.12 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 2:58:53 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 | 6.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.80 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 2:58:53 PM EST |
| 17.50 | 0.15 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 154 | 0.96 | -0.07 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 2:58:53 PM EST |
| 20.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 302 | 0.93 | -0.20 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 2:58:53 PM EST |
| 22.50 | 1.45 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 71 | 0.90 | -0.39 | 0.08 | -0.05 | 4/26/2024 | 4/29/2024 2:58:53 PM EST |
| 25.00 | 2.90 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 30 | 0.90 | -0.60 | 0.08 | -0.05 | 4/24/2024 | 4/29/2024 2:58:53 PM EST |
| 30.00 | 6.90 | 7.10 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.88 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 2:58:53 PM EST |
| 35.00 | 11.30 | 12.70 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:58:53 PM EST |