Options Chain for MAGNITE INC COM (MGNI) - $14.68 as of 11/26/2025 8:39:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.50 | 15.60 | 14.05 | % | 14.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.50 | 10.30 | 14.20 | 12.25 | 11.10 | 0.00 | 0.00% | 4.90 | 0 | 3 | 9.62 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 11/26/2025 3:59:59 PM EST |
| 4.00 | 9.90 | 12.60 | 11.25 | % | 2.81 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 8.50 | 11.70 | 10.10 | 15.00 | 0.00 | 0.00% | 2.02 | 0 | 115 | 4.76 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 7.50 | 10.50 | 9.00 | 7.20 | 0.00 | 0.00% | 1.50 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/26/2025 3:59:59 PM EST |
| 7.50 | 6.70 | 8.20 | 7.45 | 16.50 | 0.00 | 0.00% | 0.99 | 0 | 55 | 2.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 5.30 | 6.80 | 6.05 | 7.76 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.87 | 0.98 | 0.01 | 0.00 | 5/28/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 4.50 | 5.70 | 5.10 | 3.80 | 0.00 | 0.00% | 0.51 | 0 | 602 | 1.51 | 0.96 | 0.03 | -0.01 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 3.70 | 4.70 | 4.20 | 11.62 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.26 | 0.91 | 0.05 | -0.01 | 8/19/2025 | 11/26/2025 3:59:59 PM EST |
| 12.50 | 2.25 | 2.95 | 2.60 | 3.01 | 0.00 | 0.00% | 0.21 | 0 | 923 | 0.77 | 0.80 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 1.60 | 1.85 | 1.73 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.58 | 0.65 | 0.11 | -0.02 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 1.15 | 1.50 | 1.33 | 1.25 | -0.15 | -10.72% | 0.09 | 6 | 2,038 | 0.63 | 0.54 | 0.12 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.11 | -11.46% | 0.06 | 1,547 | 206 | 0.61 | 0.43 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.21 | -31.82% | 0.03 | 3 | 1,885 | 0.59 | 0.28 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.62 | 0.18 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.01 | 100 | 2,842 | 0.63 | 0.14 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 21.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.83 | 0.09 | 0.05 | -0.01 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,151 | 0.89 | 0.05 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 265 | 1.30 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,649 | 1.36 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.39 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2,446 | 1.48 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 373 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 873 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,629 | 1.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 758 | 1.68 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.76 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,608 | 1.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.88 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 154 | 2.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 68 | 1.60 | -0.02 | 0.01 | 0.00 | 6/20/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 8,493 | 1.35 | -0.04 | 0.03 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.95 | 0.50 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.27 | -0.09 | 0.05 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 913 | 0.70 | -0.20 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.96 | -0.09 | -8.58% | 0.07 | 40 | 400 | 0.64 | -0.35 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.15 | +11.54% | 0.10 | 7 | 761 | 0.63 | -0.46 | 0.12 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 2.00 | 2.20 | 2.10 | 2.97 | 0.00 | 0.00% | 0.13 | 0 | 345 | 0.64 | -0.57 | 0.11 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 3.10 | 3.80 | 3.45 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 2,274 | 0.76 | -0.72 | 0.10 | -0.01 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 3.70 | 5.10 | 4.40 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 1,933 | 0.99 | -0.82 | 0.07 | -0.01 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 4.60 | 5.80 | 5.20 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 571 | 0.92 | -0.86 | 0.06 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 21.00 | 5.50 | 7.00 | 6.25 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 202 | 1.13 | -0.91 | 0.05 | -0.01 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 6.30 | 9.10 | 7.70 | 9.27 | 0.00 | 0.00% | 0.34 | 0 | 135 | 1.57 | -0.95 | 0.03 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 24.00 | 7.80 | 10.50 | 9.15 | 10.35 | 0.00 | 0.00% | 0.38 | 0 | 47 | 1.64 | -0.97 | 0.02 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 9.40 | 11.30 | 10.35 | 11.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 26.00 | 9.80 | 12.40 | 11.10 | 4.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 11/26/2025 3:59:59 PM EST |
| 27.00 | 10.90 | 13.30 | 12.10 | 5.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 11/26/2025 3:59:59 PM EST |
| 28.00 | 11.80 | 14.50 | 13.15 | 5.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:59 PM EST |
| 29.00 | 12.80 | 16.20 | 14.50 | 5.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 13.30 | 17.10 | 15.20 | 17.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 31.00 | 14.30 | 18.20 | 16.25 | 7.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:59 PM EST |
| 32.00 | 15.30 | 19.20 | 17.25 | % | 0.54 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 33.00 | 16.30 | 20.20 | 18.25 | % | 0.55 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 34.00 | 17.80 | 21.20 | 19.50 | % | 0.57 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 18.40 | 22.20 | 20.30 | 16.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 3:59:59 PM EST |
| 36.00 | 19.80 | 23.20 | 21.50 | % | 0.60 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |