Options Chain for MAGNITE INC COM (MGNI) - $18.55 as of 10/10/2025 3:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.40 | 6.60 | 5.50 | % | 0.42 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 14.00 | 3.40 | 5.00 | 4.20 | % | 0.30 | 0 | 0 | 3.45 | 1.00 | 0.01 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 15.00 | 2.45 | 4.50 | 3.48 | % | 0.23 | 0 | 0 | 3.29 | 0.97 | 0.04 | -0.01 | 10/10/2025 2:58:51 PM EST | |||
| 16.00 | 1.50 | 3.40 | 2.45 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.64 | 0.87 | 0.13 | -0.02 | 9/23/2025 | 10/10/2025 2:58:51 PM EST |
| 17.00 | 0.95 | 1.10 | 1.03 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.73 | 0.68 | 0.22 | -0.04 | 10/2/2025 | 10/10/2025 2:58:51 PM EST |
| 18.00 | 0.50 | 0.75 | 0.63 | 0.55 | -0.40 | -42.11% | 0.04 | 70 | 385 | 0.72 | 0.44 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.05 | -12.50% | 0.01 | 8 | 377 | 0.72 | 0.24 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 30 | 667 | 0.78 | 0.12 | 0.12 | -0.03 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 844 | 0.91 | 0.06 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.93 | 0.02 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:58:51 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 675 | 2.04 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:58:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,636 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:51 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.39 | +0.24 | +160.00% | 0.00 | 1 | 2,595 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.75 | +0.70 | +1,400.00% | 0.00 | 1 | 305 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 405 | 2.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 1.90 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:51 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.79 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.01 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.98 | -0.03 | 0.04 | -0.01 | 10/6/2025 | 10/10/2025 2:58:51 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.63 | -0.13 | 0.13 | -0.02 | 10/10/2025 2:58:51 PM EST | |||
| 17.00 | 0.30 | 0.45 | 0.38 | 0.20 | +0.05 | +33.34% | 0.02 | 1 | 29 | 0.65 | -0.32 | 0.22 | -0.04 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 18.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.40 | +80.00% | 0.05 | 6 | 464 | 0.64 | -0.56 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 19.00 | 1.50 | 1.70 | 1.60 | 1.35 | +0.32 | +31.07% | 0.08 | 303 | 929 | 0.63 | -0.76 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 20.00 | 2.35 | 2.55 | 2.45 | 2.40 | +0.54 | +29.04% | 0.12 | 9 | 116 | 0.52 | -0.88 | 0.12 | -0.03 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 21.00 | 3.20 | 3.50 | 3.35 | 2.95 | +0.10 | +3.51% | 0.16 | 7 | 113 | 0.94 | -0.94 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 22.00 | 4.00 | 4.50 | 4.25 | 3.87 | +0.27 | +7.50% | 0.19 | 10 | 284 | 1.12 | -0.98 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 23.00 | 4.60 | 5.50 | 5.05 | 4.80 | +0.20 | +4.35% | 0.22 | 1 | 326 | 1.29 | -1.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:51 PM EST |
| 24.00 | 6.20 | 6.50 | 6.35 | 4.84 | 0.00 | 0.00% | 0.26 | 0 | 104 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:51 PM EST |
| 25.00 | 6.40 | 8.30 | 7.35 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 12 | 3.15 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:51 PM EST |
| 26.00 | 6.60 | 8.50 | 7.55 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:51 PM EST |
| 27.00 | 7.60 | 9.70 | 8.65 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 24 | 2.51 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:51 PM EST |
| 28.00 | 9.10 | 11.30 | 10.20 | 3.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:58:51 PM EST |
| 29.00 | 9.30 | 11.90 | 10.60 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:51 PM EST |
| 30.00 | 10.60 | 12.60 | 11.60 | % | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 31.00 | 11.60 | 13.60 | 12.60 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:51 PM EST |
| 32.00 | 12.60 | 14.60 | 13.60 | % | 0.42 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:51 PM EST | |||
| 33.00 | 13.30 | 15.60 | 14.45 | % | 0.44 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:51 PM EST |