Options Chain for MAGNITE INC COM (MGNI) - $23.50 as of 8/24/2026 8:55:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 6.10 | 9.00 | 7.55 | % | 0.44 | 0 | 0 | 1.63 | 0.96 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 18.00 | 5.20 | 7.10 | 6.15 | 6.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.04 | 0.93 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 19.00 | 3.80 | 5.70 | 4.75 | % | 0.25 | 0 | 0 | 0.83 | 0.89 | 0.04 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 20.00 | 3.70 | 4.90 | 4.30 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.78 | 0.84 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 21.00 | 2.80 | 4.50 | 3.65 | % | 0.17 | 0 | 0 | 0.49 | 0.77 | 0.07 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 22.00 | 1.90 | 3.90 | 2.90 | % | 0.13 | 0 | 0 | 0.51 | 0.69 | 0.08 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 23.00 | 1.60 | 3.00 | 2.30 | % | 0.10 | 0 | 0 | 0.52 | 0.61 | 0.08 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 24.00 | 1.60 | 1.95 | 1.78 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.53 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 1.20 | 1.90 | 1.55 | 1.50 | -0.05 | -3.23% | 0.06 | 2 | 4 | 0.56 | 0.44 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 26.00 | 0.05 | 1.65 | 0.85 | 1.22 | % | 0.03 | 16 | 0 | 0.42 | 0.36 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 27.00 | 0.05 | 1.30 | 0.68 | 0.73 | +0.08 | +12.31% | 0.03 | 1 | 3 | 0.47 | 0.30 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 28.00 | 0.35 | 1.10 | 0.73 | % | 0.03 | 0 | 0 | 0.56 | 0.23 | 0.07 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 29.00 | 0.20 | 0.90 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.18 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 30.00 | 0.10 | 0.55 | 0.33 | 0.30 | % | 0.01 | 32 | 0 | 0.50 | 0.14 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST | |
| 31.00 | 0.10 | 0.80 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.60 | 0.11 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.03 | -0.01 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | -0.04 | 0.02 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 1.26 | -0.07 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.84 | -0.11 | 0.04 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 20.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 300 | 0.57 | -0.16 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 21.00 | 0.10 | 1.35 | 0.73 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.07 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 22.00 | 0.55 | 1.65 | 1.10 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.08 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 23.00 | 0.85 | 2.20 | 1.53 | % | 0.07 | 0 | 0 | 0.54 | -0.39 | 0.08 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 24.00 | 1.50 | 2.45 | 1.98 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | -0.47 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 25.00 | 2.10 | 3.20 | 2.65 | % | 0.11 | 0 | 0 | 0.54 | -0.56 | 0.09 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 26.00 | 2.65 | 4.00 | 3.33 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.08 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 27.00 | 3.10 | 5.00 | 4.05 | % | 0.15 | 0 | 0 | 0.54 | -0.70 | 0.07 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 28.00 | 4.30 | 5.50 | 4.90 | % | 0.18 | 0 | 0 | 0.76 | -0.77 | 0.07 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 29.00 | 5.10 | 6.50 | 5.80 | % | 0.20 | 0 | 0 | 0.83 | -0.82 | 0.06 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 30.00 | 5.90 | 7.40 | 6.65 | % | 0.22 | 0 | 0 | 0.86 | -0.86 | 0.05 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 31.00 | 6.80 | 8.30 | 7.55 | % | 0.24 | 0 | 0 | 0.89 | -0.89 | 0.04 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 32.00 | 7.80 | 9.30 | 8.55 | % | 0.27 | 0 | 0 | 0.94 | -0.92 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST | |||
| 33.00 | 8.70 | 10.20 | 9.45 | % | 0.29 | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.01 | 8/24/2026 4:00:03 PM EST |