Options Chain for MAGNITE INC COM (MGNI) - $21.49 as of 11/2/2026 11:09:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.60 | 9.70 | 8.65 | % | 0.62 | 0 | 0 | 3.09 | 0.99 | 0.01 | -0.01 | 11/2/2026 9:59:01 AM EST | |||
| 15.00 | 6.60 | 9.20 | 7.90 | % | 0.53 | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.01 | 11/2/2026 9:59:01 AM EST | |||
| 16.00 | 5.70 | 7.90 | 6.80 | % | 0.42 | 0 | 0 | 1.95 | 0.94 | 0.02 | -0.02 | 11/2/2026 9:59:01 AM EST | |||
| 17.00 | 4.70 | 6.90 | 5.80 | 6.27 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.64 | 0.90 | 0.04 | -0.03 | 10/22/2026 | 11/2/2026 9:59:01 AM EST |
| 18.00 | 3.80 | 6.10 | 4.95 | 7.97 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.48 | 0.85 | 0.05 | -0.03 | 9/18/2026 | 11/2/2026 9:59:01 AM EST |
| 19.00 | 3.00 | 5.50 | 4.25 | % | 0.22 | 0 | 0 | 0.96 | 0.78 | 0.06 | -0.04 | 11/2/2026 9:59:01 AM EST | |||
| 20.00 | 2.95 | 3.70 | 3.33 | 2.82 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.98 | 0.71 | 0.07 | -0.05 | 10/26/2026 | 11/2/2026 9:59:01 AM EST |
| 21.00 | 2.30 | 2.90 | 2.60 | 2.70 | +0.31 | +12.98% | 0.12 | 1 | 15 | 0.97 | 0.62 | 0.08 | -0.05 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 22.00 | 2.10 | 2.30 | 2.20 | 2.10 | +0.75 | +55.56% | 0.10 | 10 | 85 | 0.89 | 0.54 | 0.09 | -0.05 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 23.00 | 1.30 | 1.85 | 1.58 | 1.70 | +0.60 | +54.55% | 0.07 | 5 | 81 | 1.19 | 0.46 | 0.09 | -0.05 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 24.00 | 1.25 | 1.60 | 1.43 | 1.85 | +0.70 | +60.87% | 0.06 | 6 | 3,307 | 0.91 | 0.38 | 0.08 | -0.05 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 25.00 | 0.95 | 1.55 | 1.25 | 0.95 | +0.37 | +63.80% | 0.05 | 122 | 2,056 | 0.87 | 0.30 | 0.08 | -0.05 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 26.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.15 | +23.08% | 0.03 | 19 | 5,886 | 0.96 | 0.24 | 0.07 | -0.04 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | 0.59 | +0.09 | +18.00% | 0.02 | 9 | 3,010 | 0.92 | 0.19 | 0.06 | -0.04 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 28.00 | 0.40 | 0.60 | 0.50 | 0.49 | +0.14 | +40.00% | 0.02 | 3 | 1,254 | 1.01 | 0.14 | 0.05 | -0.03 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 29.00 | 0.20 | 1.90 | 1.05 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 85 | 1.02 | 0.11 | 0.04 | -0.02 | 10/28/2026 | 11/2/2026 9:59:01 AM EST |
| 30.00 | 0.15 | 0.60 | 0.38 | 0.30 | +0.12 | +66.67% | 0.01 | 55 | 512 | 1.01 | 0.08 | 0.03 | -0.02 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 31.00 | 0.05 | 1.80 | 0.93 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.18 | 0.06 | 0.03 | -0.02 | 10/21/2026 | 11/2/2026 9:59:01 AM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 4 | 100 | 1.62 | 0.04 | 0.02 | -0.01 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.70 | 0.03 | 0.02 | -0.01 | 10/20/2026 | 11/2/2026 9:59:01 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 52 | 1.85 | 0.02 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.09 | -0.01 | 0.01 | -0.01 | 11/2/2026 9:59:01 AM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 1.90 | -0.03 | 0.01 | -0.01 | 11/2/2026 9:59:01 AM EST | |||
| 16.00 | 0.00 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 1.67 | -0.06 | 0.02 | -0.02 | 11/2/2026 9:59:01 AM EST | |||
| 17.00 | 0.00 | 1.90 | 0.95 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.05 | -0.10 | 0.04 | -0.03 | 10/27/2026 | 11/2/2026 9:59:01 AM EST |
| 18.00 | 0.40 | 0.60 | 0.50 | 0.45 | +0.05 | +12.50% | 0.03 | 1 | 19 | 0.97 | -0.15 | 0.05 | -0.03 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 19.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 385 | 0.92 | -0.22 | 0.06 | -0.04 | 10/30/2026 | 11/2/2026 9:59:01 AM EST |
| 20.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.40 | -28.58% | 0.05 | 1,264 | 504 | 0.92 | -0.29 | 0.07 | -0.05 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 21.00 | 1.20 | 1.50 | 1.35 | 1.40 | -0.35 | -20.00% | 0.06 | 1,524 | 69 | 0.98 | -0.38 | 0.08 | -0.05 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 22.00 | 1.75 | 1.95 | 1.85 | 1.90 | -0.38 | -16.67% | 0.08 | 40 | 45 | 0.92 | -0.46 | 0.09 | -0.05 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 23.00 | 2.10 | 2.65 | 2.38 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.92 | -0.54 | 0.09 | -0.05 | 10/30/2026 | 11/2/2026 9:59:01 AM EST |
| 24.00 | 2.75 | 3.10 | 2.93 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 484 | 0.87 | -0.62 | 0.08 | -0.05 | 10/26/2026 | 11/2/2026 9:59:01 AM EST |
| 25.00 | 3.50 | 4.00 | 3.75 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 308 | 1.06 | -0.70 | 0.08 | -0.05 | 10/27/2026 | 11/2/2026 9:59:01 AM EST |
| 26.00 | 4.30 | 4.80 | 4.55 | 3.30 | +0.18 | +5.77% | 0.17 | 2 | 46 | 1.31 | -0.76 | 0.07 | -0.04 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 27.00 | 5.10 | 6.40 | 5.75 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.32 | -0.81 | 0.06 | -0.04 | 10/14/2026 | 11/2/2026 9:59:01 AM EST |
| 28.00 | 5.20 | 7.30 | 6.25 | 4.90 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.44 | -0.86 | 0.05 | -0.03 | 10/22/2026 | 11/2/2026 9:59:01 AM EST |
| 29.00 | 6.10 | 8.20 | 7.15 | % | 0.25 | 0 | 0 | 1.54 | -0.89 | 0.04 | -0.02 | 11/2/2026 9:59:01 AM EST | |||
| 30.00 | 7.00 | 9.20 | 8.10 | % | 0.27 | 0 | 0 | 1.58 | -0.92 | 0.03 | -0.02 | 11/2/2026 9:59:01 AM EST | |||
| 31.00 | 7.90 | 10.10 | 9.00 | % | 0.29 | 0 | 0 | 1.67 | -0.94 | 0.03 | -0.02 | 11/2/2026 9:59:01 AM EST | |||
| 32.00 | 8.90 | 11.10 | 10.00 | % | 0.31 | 0 | 0 | 1.70 | -0.96 | 0.02 | -0.01 | 11/2/2026 9:59:01 AM EST | |||
| 33.00 | 9.90 | 12.10 | 11.00 | % | 0.33 | 0 | 0 | 1.92 | -0.97 | 0.02 | -0.01 | 11/2/2026 9:59:01 AM EST | |||
| 35.00 | 11.70 | 14.00 | 12.85 | % | 0.37 | 0 | 0 | 2.21 | -0.98 | 0.01 | -0.01 | 11/2/2026 9:59:01 AM EST |