Options Chain for MAGNITE INC COM (MGNI) - $23.40 as of 9/28/2026 8:22:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.20 | 9.60 | 8.90 | % | 0.59 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 16.00 | 7.20 | 8.70 | 7.95 | % | 0.50 | 0 | 0 | 1.28 | 0.94 | 0.02 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 17.00 | 6.40 | 7.80 | 7.10 | % | 0.42 | 0 | 0 | 1.18 | 0.91 | 0.03 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 18.00 | 5.50 | 6.90 | 6.20 | 7.97 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.09 | 0.88 | 0.03 | -0.02 | 9/18/2026 | 9/28/2026 3:59:50 PM EST |
| 19.00 | 4.80 | 5.80 | 5.30 | % | 0.28 | 0 | 0 | 0.67 | 0.83 | 0.04 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 20.00 | 4.10 | 5.10 | 4.60 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | 0.78 | 0.05 | -0.02 | 9/18/2026 | 9/28/2026 3:59:50 PM EST |
| 21.00 | 3.50 | 3.90 | 3.70 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.62 | 0.73 | 0.06 | -0.02 | 9/18/2026 | 9/28/2026 3:59:50 PM EST |
| 22.00 | 2.35 | 3.40 | 2.88 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.56 | 0.66 | 0.06 | -0.02 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 23.00 | 2.25 | 3.60 | 2.93 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.73 | 0.60 | 0.07 | -0.02 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 24.00 | 1.60 | 2.25 | 1.93 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.58 | 0.53 | 0.07 | -0.02 | 9/23/2026 | 9/28/2026 3:59:50 PM EST |
| 25.00 | 1.55 | 2.50 | 2.03 | 1.69 | -0.31 | -15.50% | 0.08 | 2 | 11 | 0.72 | 0.46 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 26.00 | 1.25 | 1.75 | 1.50 | 1.36 | -0.09 | -6.21% | 0.06 | 4 | 13 | 0.66 | 0.40 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 27.00 | 0.90 | 1.50 | 1.20 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.66 | 0.34 | 0.07 | -0.02 | 9/23/2026 | 9/28/2026 3:59:50 PM EST |
| 28.00 | 0.75 | 1.05 | 0.90 | 0.93 | -0.17 | -15.46% | 0.03 | 1 | 6 | 0.64 | 0.29 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 29.00 | 0.60 | 1.00 | 0.80 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.24 | 0.05 | -0.02 | 9/18/2026 | 9/28/2026 3:59:50 PM EST |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.30 | -33.34% | 0.02 | 2 | 23 | 0.64 | 0.21 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 31.00 | 0.35 | 0.85 | 0.60 | % | 0.02 | 0 | 0 | 0.70 | 0.18 | 0.04 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 32.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.04 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 33.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | 0.13 | 0.03 | -0.01 | 9/22/2026 | 9/28/2026 3:59:50 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.03 | -0.01 | 9/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.01 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 16.00 | 0.10 | 0.45 | 0.28 | % | 0.02 | 0 | 0 | 0.80 | -0.06 | 0.02 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 17.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.12 | -28.58% | 0.01 | 5 | 6 | 0.67 | -0.09 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 18.00 | 0.15 | 0.85 | 0.50 | % | 0.03 | 0 | 0 | 0.71 | -0.12 | 0.03 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 19.00 | 0.50 | 0.80 | 0.65 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 612 | 0.70 | -0.17 | 0.04 | -0.02 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 20.00 | 0.45 | 0.90 | 0.68 | 0.82 | +0.02 | +2.50% | 0.03 | 20 | 110 | 0.61 | -0.22 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 21.00 | 1.05 | 1.75 | 1.40 | 1.15 | +0.10 | +9.53% | 0.07 | 5 | 16 | 0.75 | -0.27 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 22.00 | 1.20 | 1.95 | 1.58 | 1.34 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.67 | -0.34 | 0.06 | -0.02 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 23.00 | 1.85 | 2.35 | 2.10 | 1.85 | +0.04 | +2.21% | 0.09 | 1 | 103 | 0.69 | -0.40 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 24.00 | 2.40 | 2.75 | 2.58 | 2.50 | +0.20 | +8.70% | 0.11 | 3 | 460 | 0.67 | -0.47 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 25.00 | 2.95 | 3.40 | 3.18 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 280 | 0.67 | -0.54 | 0.07 | -0.02 | 9/23/2026 | 9/28/2026 3:59:50 PM EST |
| 26.00 | 3.50 | 4.00 | 3.75 | 3.80 | +0.53 | +16.21% | 0.14 | 3 | 1 | 0.65 | -0.60 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 27.00 | 3.30 | 5.80 | 4.55 | % | 0.17 | 0 | 0 | 0.67 | -0.66 | 0.07 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 28.00 | 4.90 | 5.70 | 5.30 | % | 0.19 | 0 | 0 | 0.66 | -0.71 | 0.06 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 29.00 | 5.20 | 6.60 | 5.90 | % | 0.20 | 0 | 0 | 0.83 | -0.76 | 0.05 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 30.00 | 6.00 | 7.50 | 6.75 | % | 0.23 | 0 | 0 | 0.86 | -0.79 | 0.05 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 31.00 | 6.90 | 8.30 | 7.60 | % | 0.25 | 0 | 0 | 0.85 | -0.82 | 0.04 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 32.00 | 7.90 | 9.30 | 8.60 | % | 0.27 | 0 | 0 | 0.91 | -0.84 | 0.04 | -0.02 | 9/28/2026 3:59:50 PM EST | |||
| 33.00 | 8.90 | 10.20 | 9.55 | % | 0.29 | 0 | 0 | 0.92 | -0.87 | 0.03 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 35.00 | 10.70 | 12.60 | 11.65 | % | 0.33 | 0 | 0 | 1.18 | -0.89 | 0.03 | -0.01 | 9/28/2026 3:59:50 PM EST |