Options Chain for MAGNITE INC COM (MGNI) - $16.70 as of 12/17/2025 8:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.40 | 17.70 | 16.05 | % | 16.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 2.00 | 13.50 | 16.70 | 15.10 | % | 7.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 3.00 | 12.50 | 15.70 | 14.10 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 4.00 | 11.40 | 14.70 | 13.05 | % | 3.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 5.00 | 10.40 | 13.70 | 12.05 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 6.00 | 9.80 | 12.60 | 11.20 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 7.00 | 8.80 | 11.60 | 10.20 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 8.00 | 7.80 | 10.70 | 9.25 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 9.00 | 6.80 | 9.60 | 8.20 | 10.02 | 0.00 | 0.00% | 0.91 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/17/2025 3:59:59 PM EST |
| 10.00 | 5.80 | 8.70 | 7.25 | 12.91 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 12/17/2025 3:59:59 PM EST |
| 11.00 | 5.10 | 7.70 | 6.40 | 13.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/17/2025 3:59:59 PM EST |
| 12.00 | 4.00 | 5.30 | 4.65 | 2.90 | 0.00 | 0.00% | 0.39 | 0 | 48 | 5.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:59 PM EST |
| 13.00 | 2.35 | 5.10 | 3.73 | 3.70 | +1.35 | +57.45% | 0.29 | 1 | 84 | 6.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 14.00 | 2.05 | 3.70 | 2.88 | 3.10 | +1.35 | +77.15% | 0.21 | 100 | 576 | 4.74 | 0.99 | 0.03 | -0.01 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 15.00 | 1.55 | 2.35 | 1.95 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 3,969 | 2.97 | 0.91 | 0.13 | -0.06 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 16.00 | 0.65 | 0.95 | 0.80 | 1.10 | +0.35 | +46.67% | 0.05 | 3,590 | 5,121 | 1.43 | 0.72 | 0.27 | -0.11 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 17.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.10 | +33.34% | 0.02 | 15 | 1,093 | 0.92 | 0.42 | 0.31 | -0.12 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.02 | -13.34% | 0.00 | 45 | 556 | 1.45 | 0.18 | 0.19 | -0.08 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 729 | 1.46 | 0.06 | 0.08 | -0.03 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 2.05 | 0.01 | 0.02 | 0.00 | 12/11/2025 | 12/17/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,601 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 193 | 2.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 573 | 3.48 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/17/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,609 | 2.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 4.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 266 | 3.14 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 824 | 4.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/17/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 873 | 6.57 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/17/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 3.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,605 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,841 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/17/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/17/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/17/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/17/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/17/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 701 | 4.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/17/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 101 | 5.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 180 | 4.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 107 | 4.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 169 | 2.44 | -0.01 | 0.03 | -0.01 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 763 | 1.26 | -0.09 | 0.13 | -0.06 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.90 | 0.48 | 0.15 | -0.16 | -51.62% | 0.03 | 1 | 238 | 3.11 | -0.28 | 0.27 | -0.11 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 17.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.65 | -56.53% | 0.03 | 50 | 171 | 1.92 | -0.58 | 0.31 | -0.12 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 18.00 | 0.90 | 1.70 | 1.30 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 712 | 1.66 | -0.82 | 0.19 | -0.08 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 19.00 | 1.75 | 2.90 | 2.33 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 168 | 2.69 | -0.94 | 0.08 | -0.03 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 20.00 | 2.70 | 3.90 | 3.30 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 348 | 3.19 | -0.99 | 0.02 | 0.00 | 11/24/2025 | 12/17/2025 3:59:59 PM EST |
| 21.00 | 3.70 | 5.00 | 4.35 | 7.23 | 0.00 | 0.00% | 0.21 | 0 | 74 | 3.89 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:59 PM EST |
| 22.00 | 4.70 | 6.00 | 5.35 | 6.14 | 0.00 | 0.00% | 0.24 | 0 | 26 | 4.31 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 23.00 | 5.70 | 7.20 | 6.45 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 81 | 5.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 3:59:59 PM EST |
| 24.00 | 6.40 | 8.20 | 7.30 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/17/2025 3:59:59 PM EST |
| 25.00 | 7.40 | 9.20 | 8.30 | 10.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:59 PM EST |
| 26.00 | 8.50 | 10.20 | 9.35 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 12/17/2025 3:59:59 PM EST |
| 27.00 | 9.30 | 11.20 | 10.25 | 10.15 | 0.00 | 0.00% | 0.38 | 0 | 4 | 6.53 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/17/2025 3:59:59 PM EST |
| 28.00 | 10.20 | 12.60 | 11.40 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/17/2025 3:59:59 PM EST |
| 29.00 | 11.20 | 13.60 | 12.40 | 5.70 | 0.00 | 0.00% | 0.43 | 0 | 4 | 8.12 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 12/17/2025 3:59:59 PM EST |
| 30.00 | 12.20 | 14.60 | 13.40 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/17/2025 3:59:59 PM EST |
| 31.00 | 13.20 | 15.60 | 14.40 | % | 0.46 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 32.00 | 14.20 | 16.60 | 15.40 | % | 0.48 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 33.00 | 15.20 | 17.60 | 16.40 | % | 0.50 | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 34.00 | 16.20 | 18.60 | 17.40 | % | 0.51 | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 35.00 | 17.20 | 19.60 | 18.40 | 11.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/17/2025 3:59:59 PM EST |
| 36.00 | 18.20 | 20.60 | 19.40 | % | 0.54 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST |