Options Chain for MAGNITE INC COM (MGNI) - $25.92 as of 9/19/2025 9:19:01 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 | 10.40 | 12.70 | 11.55 | 9.04 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.64 | 0.97 | 0.01 | -0.01 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 16.00 | 9.60 | 11.20 | 10.40 | 7.20 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.28 | 0.96 | 0.01 | -0.01 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 17.00 | 8.90 | 9.50 | 9.20 | 8.83 | +1.83 | +26.15% | 0.54 | 25 | 0 | 0.79 | 0.94 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 18.00 | 7.70 | 9.40 | 8.55 | 5.32 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.13 | 0.91 | 0.02 | -0.01 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 19.00 | 6.80 | 8.80 | 7.80 | % | 0.41 | 0 | 0 | 1.16 | 0.88 | 0.02 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 20.00 | 6.20 | 7.70 | 6.95 | % | 0.35 | 0 | 0 | 1.08 | 0.84 | 0.03 | -0.02 | 9/19/2025 3:59:53 PM EST | |||
| 21.00 | 5.90 | 6.20 | 6.05 | 4.45 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.61 | 0.81 | 0.03 | -0.02 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 22.00 | 5.10 | 5.40 | 5.25 | 4.00 | +0.10 | +2.57% | 0.24 | 1 | 200 | 0.68 | 0.76 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 23.00 | 4.50 | 4.70 | 4.60 | 4.18 | +1.08 | +34.84% | 0.20 | 12 | 1 | 0.68 | 0.72 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 24.00 | 3.90 | 4.10 | 4.00 | 3.30 | +0.75 | +29.42% | 0.17 | 5 | 30 | 0.68 | 0.67 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 25.00 | 3.40 | 3.50 | 3.45 | 3.25 | +1.20 | +58.54% | 0.14 | 64 | 33 | 0.67 | 0.62 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 26.00 | 2.90 | 3.10 | 3.00 | 3.03 | +1.19 | +64.68% | 0.12 | 58 | 23 | 0.68 | 0.57 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 27.00 | 2.50 | 2.60 | 2.55 | 2.58 | +1.18 | +84.29% | 0.09 | 38 | 18 | 0.67 | 0.52 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 28.00 | 2.10 | 2.40 | 2.25 | 1.50 | +0.65 | +76.48% | 0.08 | 2 | 4 | 0.70 | 0.46 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 29.00 | 1.80 | 1.90 | 1.85 | 1.69 | +0.59 | +53.64% | 0.06 | 2 | 5 | 0.67 | 0.42 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 30.00 | 1.50 | 1.65 | 1.58 | 1.41 | +0.56 | +65.89% | 0.05 | 105 | 40 | 0.68 | 0.37 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 31.00 | 1.20 | 1.45 | 1.33 | 1.36 | +0.75 | +122.96% | 0.04 | 1 | 4 | 0.67 | 0.33 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 32.00 | 1.10 | 1.20 | 1.15 | 0.80 | +0.35 | +77.78% | 0.04 | 1,775 | 170 | 0.68 | 0.29 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 33.00 | 0.90 | 1.05 | 0.98 | 0.80 | % | 0.03 | 3 | 0 | 0.69 | 0.26 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST | |
| 34.00 | 0.75 | 0.90 | 0.83 | 0.71 | % | 0.02 | 3 | 0 | 0.69 | 0.23 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST | |
| 35.00 | 0.65 | 0.75 | 0.70 | 0.63 | +0.28 | +80.00% | 0.02 | 1 | 6 | 0.69 | 0.20 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.37 | -0.03 | 0.01 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.89 | -0.06 | 0.01 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.64 | -0.09 | 0.02 | -0.01 | 9/19/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | -0.12 | 0.02 | -0.01 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 20.00 | 0.40 | 0.90 | 0.65 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.70 | -0.16 | 0.03 | -0.02 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 21.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.30 | -25.00% | 0.04 | 3 | 82 | 0.69 | -0.19 | 0.03 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 22.00 | 1.05 | 1.15 | 1.10 | 1.35 | -0.30 | -18.19% | 0.05 | 3 | 44 | 0.68 | -0.24 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 23.00 | 1.40 | 1.50 | 1.45 | 1.75 | -0.25 | -12.50% | 0.06 | 29 | 67 | 0.68 | -0.28 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 24.00 | 1.75 | 2.15 | 1.95 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.70 | -0.33 | 0.05 | -0.02 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 25.00 | 2.25 | 2.35 | 2.30 | 2.45 | -0.65 | -20.97% | 0.09 | 7 | 6 | 0.68 | -0.38 | 0.05 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 26.00 | 2.75 | 2.85 | 2.80 | 3.00 | -1.30 | -30.24% | 0.11 | 1 | 12 | 0.67 | -0.43 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 27.00 | 3.30 | 3.50 | 3.40 | 3.60 | % | 0.13 | 1 | 0 | 0.68 | -0.48 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST | |
| 28.00 | 3.90 | 4.10 | 4.00 | 4.20 | % | 0.14 | 2 | 0 | 0.67 | -0.54 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST | |
| 29.00 | 4.60 | 4.90 | 4.75 | % | 0.16 | 0 | 0 | 0.69 | -0.58 | 0.05 | -0.02 | 9/19/2025 3:59:53 PM EST | |||
| 30.00 | 4.50 | 5.80 | 5.15 | % | 0.17 | 0 | 0 | 0.61 | -0.63 | 0.05 | -0.02 | 9/19/2025 3:59:53 PM EST | |||
| 31.00 | 5.00 | 6.90 | 5.95 | % | 0.19 | 0 | 0 | 0.76 | -0.67 | 0.05 | -0.02 | 9/19/2025 3:59:53 PM EST | |||
| 32.00 | 6.70 | 7.40 | 7.05 | % | 0.22 | 0 | 0 | 0.68 | -0.71 | 0.05 | -0.02 | 9/19/2025 3:59:53 PM EST | |||
| 33.00 | 7.70 | 7.90 | 7.80 | 7.80 | % | 0.24 | 1 | 0 | 0.69 | -0.74 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST | |
| 34.00 | 8.00 | 9.30 | 8.65 | % | 0.25 | 0 | 0 | 0.92 | -0.77 | 0.04 | -0.02 | 9/19/2025 3:59:53 PM EST | |||
| 35.00 | 8.60 | 10.20 | 9.40 | % | 0.27 | 0 | 0 | 0.92 | -0.80 | 0.04 | -0.02 | 9/19/2025 3:59:53 PM EST |