Options Chain for MAGNITE INC COM (MGNI) - $19.94 as of 10/27/2025 3:26:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 16.90 | 20.20 | 18.55 | % | 9.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 3.00 | 15.80 | 19.20 | 17.50 | % | 5.83 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 4.00 | 14.90 | 18.20 | 16.55 | % | 4.14 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 5.00 | 13.90 | 17.20 | 15.55 | % | 3.11 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 6.00 | 13.00 | 16.20 | 14.60 | % | 2.43 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 7.00 | 11.20 | 15.20 | 13.20 | % | 1.89 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 8.00 | 10.90 | 14.20 | 12.55 | % | 1.57 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 9.00 | 10.10 | 13.20 | 11.65 | 10.02 | 0.00 | 0.00% | 1.29 | 0 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 10.00 | 9.50 | 12.20 | 10.85 | 12.91 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.70 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 1:58:59 PM EST |
| 11.00 | 8.50 | 11.30 | 9.90 | 13.90 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.48 | 0.99 | 0.01 | 0.00 | 9/9/2025 | 10/27/2025 1:58:59 PM EST |
| 12.00 | 7.60 | 9.80 | 8.70 | 8.00 | 0.00 | 0.00% | 0.72 | 0 | 23 | 1.95 | 0.97 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 13.00 | 6.70 | 9.40 | 8.05 | 7.40 | 0.00 | 0.00% | 0.62 | 0 | 157 | 2.05 | 0.95 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 14.00 | 5.80 | 7.30 | 6.55 | 6.50 | 0.00 | 0.00% | 0.47 | 0 | 66 | 1.29 | 0.92 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 4.90 | 6.60 | 5.75 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.27 | 0.88 | 0.03 | -0.01 | 10/15/2025 | 10/27/2025 1:58:59 PM EST |
| 16.00 | 4.40 | 5.60 | 5.00 | 3.60 | 0.00 | 0.00% | 0.31 | 0 | 62 | 0.81 | 0.83 | 0.04 | -0.01 | 10/15/2025 | 10/27/2025 1:58:59 PM EST |
| 17.00 | 3.60 | 4.50 | 4.05 | 3.49 | 0.00 | 0.00% | 0.24 | 0 | 621 | 0.72 | 0.77 | 0.05 | -0.02 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 18.00 | 3.40 | 3.80 | 3.60 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 279 | 0.80 | 0.71 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 19.00 | 2.85 | 3.10 | 2.98 | 2.69 | 0.00 | 0.00% | 0.16 | 0 | 613 | 0.77 | 0.64 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 2.35 | 2.55 | 2.45 | 2.35 | +0.20 | +9.31% | 0.12 | 2 | 1,499 | 0.75 | 0.57 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 21.00 | 1.90 | 2.10 | 2.00 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 1,596 | 0.74 | 0.50 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 22.00 | 1.50 | 1.75 | 1.63 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 219 | 0.74 | 0.44 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 23.00 | 1.20 | 1.45 | 1.33 | 1.35 | +0.15 | +12.50% | 0.06 | 2 | 570 | 0.74 | 0.37 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 24.00 | 0.95 | 1.20 | 1.08 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 2,736 | 0.75 | 0.32 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 0.75 | 1.05 | 0.90 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1,408 | 0.75 | 0.27 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 26.00 | 0.35 | 0.95 | 0.65 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 290 | 0.71 | 0.23 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 27.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 826 | 0.76 | 0.19 | 0.05 | -0.01 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 28.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 873 | 0.80 | 0.16 | 0.04 | -0.01 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 29.00 | 0.30 | 0.75 | 0.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.84 | 0.13 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 0.15 | 1.00 | 0.58 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2,616 | 0.89 | 0.11 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 31.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 59 | 1.69 | 0.08 | 0.03 | -0.01 | 9/24/2025 | 10/27/2025 1:58:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,846 | 1.11 | 0.07 | 0.02 | -0.01 | 10/2/2025 | 10/27/2025 1:58:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.15 | 0.05 | 0.02 | -0.01 | 9/25/2025 | 10/27/2025 1:58:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.19 | 0.04 | 0.02 | -0.01 | 10/6/2025 | 10/27/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.24 | 0.03 | 0.01 | 0.00 | 9/29/2025 | 10/27/2025 1:58:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.28 | 0.03 | 0.01 | 0.00 | 9/29/2025 | 10/27/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.32 | -0.01 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 10/27/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | -0.03 | 0.01 | 0.00 | 10/6/2025 | 10/27/2025 1:58:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.27 | -0.05 | 0.02 | -0.01 | 10/6/2025 | 10/27/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.12 | -0.08 | 0.02 | -0.01 | 10/13/2025 | 10/27/2025 1:58:59 PM EST |
| 15.00 | 0.35 | 0.90 | 0.63 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.89 | -0.12 | 0.03 | -0.01 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 16.00 | 0.30 | 0.75 | 0.53 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.71 | -0.17 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 1:58:59 PM EST |
| 17.00 | 0.75 | 1.00 | 0.88 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.74 | -0.23 | 0.05 | -0.02 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 18.00 | 1.10 | 1.25 | 1.18 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 711 | 0.74 | -0.29 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 19.00 | 1.50 | 1.70 | 1.60 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.73 | -0.36 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 20.00 | 1.95 | 2.20 | 2.08 | 2.57 | 0.00 | 0.00% | 0.10 | 0 | 372 | 0.73 | -0.43 | 0.07 | -0.02 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 21.00 | 2.55 | 2.75 | 2.65 | 2.60 | 0.00 | 0.00% | 0.13 | 0 | 177 | 0.73 | -0.50 | 0.07 | -0.02 | 10/3/2025 | 10/27/2025 1:58:59 PM EST |
| 22.00 | 3.10 | 3.40 | 3.25 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 218 | 0.73 | -0.56 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 23.00 | 3.80 | 4.10 | 3.95 | 4.12 | 0.00 | 0.00% | 0.17 | 0 | 2,151 | 0.78 | -0.63 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 24.00 | 4.60 | 5.00 | 4.80 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.76 | -0.68 | 0.06 | -0.02 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 25.00 | 5.40 | 5.80 | 5.60 | 5.90 | 0.00 | 0.00% | 0.22 | 0 | 148 | 0.77 | -0.73 | 0.06 | -0.02 | 10/2/2025 | 10/27/2025 1:58:59 PM EST |
| 26.00 | 5.70 | 7.20 | 6.45 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 115 | 1.06 | -0.77 | 0.05 | -0.02 | 9/29/2025 | 10/27/2025 1:58:59 PM EST |
| 27.00 | 6.60 | 9.40 | 8.00 | 4.90 | 0.00 | 0.00% | 0.30 | 0 | 55 | 1.54 | -0.81 | 0.05 | -0.01 | 9/23/2025 | 10/27/2025 1:58:59 PM EST |
| 28.00 | 7.50 | 10.20 | 8.85 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 35 | 1.54 | -0.84 | 0.04 | -0.01 | 9/9/2025 | 10/27/2025 1:58:59 PM EST |
| 29.00 | 8.40 | 9.90 | 9.15 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.14 | -0.87 | 0.04 | -0.01 | 9/9/2025 | 10/27/2025 1:58:59 PM EST |
| 30.00 | 9.30 | 10.80 | 10.05 | 7.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.16 | -0.89 | 0.03 | -0.01 | 7/31/2025 | 10/27/2025 1:58:59 PM EST |
| 31.00 | 10.10 | 13.00 | 11.55 | % | 0.37 | 0 | 0 | 1.70 | -0.92 | 0.03 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 32.00 | 10.80 | 13.30 | 12.05 | % | 0.38 | 0 | 0 | 1.46 | -0.93 | 0.02 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 33.00 | 11.70 | 14.90 | 13.30 | % | 0.40 | 0 | 0 | 1.73 | -0.95 | 0.02 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 34.00 | 12.90 | 15.90 | 14.40 | % | 0.42 | 0 | 0 | 1.82 | -0.96 | 0.02 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 35.00 | 13.90 | 16.80 | 15.35 | 11.60 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.87 | -0.97 | 0.01 | 0.00 | 9/18/2025 | 10/27/2025 1:58:59 PM EST |
| 36.00 | 14.80 | 17.80 | 16.30 | % | 0.45 | 0 | 0 | 1.92 | -0.97 | 0.01 | 0.00 | 10/27/2025 1:58:59 PM EST |