Options Chain for MAGNITE INC COM (MGNI) - $20.12 as of 10/3/2025 3:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.30 | 7.00 | 6.65 | 6.48 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.20 | 0.94 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 5.50 | 5.80 | 5.65 | 5.80 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.68 | 0.90 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 4.70 | 5.00 | 4.85 | 5.00 | 0.00 | 0.00% | 0.30 | 0 | 45 | 0.71 | 0.85 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 4.00 | 4.20 | 4.10 | 4.30 | -4.53 | -51.31% | 0.24 | 2 | 25 | 0.72 | 0.79 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 18.00 | 3.30 | 3.60 | 3.45 | 3.60 | +0.27 | +8.11% | 0.19 | 1 | 19 | 0.71 | 0.73 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 19.00 | 2.70 | 2.95 | 2.83 | 2.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | 0.66 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 2.30 | 2.45 | 2.38 | 2.32 | 0.00 | 0.00% | 0.12 | 2,305 | 544 | 0.73 | 0.58 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 21.00 | 1.85 | 2.00 | 1.93 | 1.95 | -0.09 | -4.42% | 0.09 | 1,071 | 36 | 0.73 | 0.51 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 22.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.25 | +19.24% | 0.07 | 4 | 248 | 0.73 | 0.44 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 23.00 | 1.20 | 1.30 | 1.25 | 1.35 | +0.05 | +3.85% | 0.05 | 16 | 309 | 0.74 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 24.00 | 0.90 | 1.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.69 | 0.31 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.69 | 0.25 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 26.00 | 0.60 | 0.65 | 0.63 | 0.70 | +0.11 | +18.65% | 0.02 | 3 | 340 | 0.74 | 0.21 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 27.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.05 | +10.00% | 0.02 | 7 | 59 | 0.74 | 0.17 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.13 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | 0.11 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.79 | 0.08 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.06 | 0.02 | -0.01 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.21 | +0.02 | +10.53% | 0.00 | 2 | 1,589 | 0.75 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.84 | 0.04 | 0.02 | 0.00 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.03 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.96 | 0.02 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.02 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 0.20 | 0.35 | 0.28 | 0.30 | % | 0.02 | 1 | 0 | 0.72 | -0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.78 | -0.15 | 0.04 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 17.00 | 0.45 | 0.75 | 0.60 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.67 | -0.21 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 18.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.05 | -4.77% | 0.06 | 25 | 2 | 0.73 | -0.27 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 19.00 | 1.40 | 1.45 | 1.43 | 1.32 | -0.27 | -16.99% | 0.08 | 6 | 213 | 0.71 | -0.34 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 1.85 | 2.00 | 1.93 | 2.00 | +0.15 | +8.11% | 0.10 | 2 | 100 | 0.72 | -0.42 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 21.00 | 2.45 | 2.50 | 2.48 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 116 | 0.72 | -0.49 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 22.00 | 3.00 | 3.20 | 3.10 | 2.90 | -0.38 | -11.59% | 0.14 | 4 | 67 | 0.72 | -0.56 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 23.00 | 3.70 | 3.90 | 3.80 | 3.86 | 0.00 | 0.00% | 0.17 | 0 | 125 | 0.72 | -0.63 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 24.00 | 4.50 | 4.60 | 4.55 | 4.38 | 0.00 | 0.00% | 0.19 | 0 | 168 | 0.72 | -0.69 | 0.07 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 5.30 | 5.40 | 5.35 | 3.87 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.72 | -0.75 | 0.06 | -0.02 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 26.00 | 6.10 | 6.30 | 6.20 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.73 | -0.79 | 0.06 | -0.02 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 27.00 | 7.00 | 7.20 | 7.10 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.73 | -0.83 | 0.05 | -0.01 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 28.00 | 7.90 | 8.20 | 8.05 | 8.00 | +3.80 | +90.48% | 0.29 | 1 | 2 | 0.76 | -0.87 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 29.00 | 8.60 | 9.10 | 8.85 | % | 0.31 | 0 | 0 | 0.88 | -0.89 | 0.04 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 9.10 | 10.20 | 9.65 | % | 0.32 | 0 | 0 | 0.99 | -0.92 | 0.03 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 31.00 | 9.90 | 11.00 | 10.45 | % | 0.34 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 32.00 | 11.40 | 12.20 | 11.80 | % | 0.37 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 33.00 | 12.10 | 13.20 | 12.65 | 7.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.14 | -0.96 | 0.02 | 0.00 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 34.00 | 13.10 | 14.50 | 13.80 | % | 0.41 | 0 | 0 | 1.33 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 14.00 | 15.40 | 14.70 | % | 0.42 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST |