Options Chain for MAGNITE INC COM (MGNI) - $16.52 as of 12/26/2025 3:17:51 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 | 14.00 | 17.50 | 15.75 | % | 15.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 2.00 | 12.60 | 16.50 | 14.55 | % | 7.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 3.00 | 12.10 | 15.50 | 13.80 | % | 4.60 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 4.00 | 10.60 | 14.50 | 12.55 | % | 3.14 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 9.60 | 13.50 | 11.55 | % | 2.31 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 6.00 | 9.10 | 12.10 | 10.60 | % | 1.77 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.00 | 8.80 | 11.10 | 9.95 | % | 1.42 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 8.00 | 7.80 | 10.60 | 9.20 | % | 1.15 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 9.00 | 6.80 | 8.90 | 7.85 | % | 0.87 | 0 | 0 | 2.23 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 5.80 | 8.00 | 6.90 | % | 0.69 | 0 | 0 | 2.02 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 11.00 | 4.70 | 7.20 | 5.95 | 4.50 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.88 | 0.95 | 0.02 | 0.00 | 12/1/2025 | 12/26/2025 3:59:56 PM EST |
| 12.00 | 3.80 | 5.90 | 4.85 | 3.45 | 0.00 | 0.00% | 0.40 | 0 | 109 | 1.47 | 0.91 | 0.04 | -0.01 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 13.00 | 3.30 | 5.40 | 4.35 | 3.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.51 | 0.85 | 0.05 | -0.01 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 14.00 | 2.50 | 4.20 | 3.35 | 3.04 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.69 | 0.78 | 0.07 | -0.01 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 1.70 | 3.40 | 2.55 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 945 | 0.67 | 0.69 | 0.08 | -0.01 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 1.20 | 2.65 | 1.93 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 2,023 | 0.65 | 0.60 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 0.80 | 2.10 | 1.45 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 2,256 | 0.64 | 0.50 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 0.75 | 1.30 | 1.03 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 748 | 0.61 | 0.40 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 0.05 | 1.35 | 0.70 | 0.65 | -0.15 | -18.75% | 0.04 | 32 | 449 | 0.55 | 0.31 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.30 | 0.65 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.58 | 0.23 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 0.30 | -0.10 | -25.00% | 0.03 | 8 | 26 | 0.95 | 0.18 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.01 | 0.13 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.08 | 0.09 | 0.04 | -0.01 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,821 | 0.80 | 0.06 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 133 | 1.44 | 0.04 | 0.02 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,873 | 0.64 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.31 | 0.02 | 0.01 | 0.00 | 11/3/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.37 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6,804 | 1.02 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 1.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 1.33 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.46 | -0.02 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.26 | -0.05 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 149 | 1.64 | -0.09 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 81 | 1.11 | -0.15 | 0.05 | -0.01 | 12/10/2025 | 12/26/2025 3:59:56 PM EST |
| 14.00 | 0.20 | 1.00 | 0.60 | 0.55 | -0.20 | -26.67% | 0.04 | 15 | 74 | 0.64 | -0.22 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 0.65 | 1.35 | 1.00 | 0.85 | -0.05 | -5.56% | 0.07 | 2 | 77 | 0.68 | -0.31 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 0.65 | 1.85 | 1.25 | 1.30 | +0.05 | +4.00% | 0.08 | 32 | 1,062 | 0.60 | -0.40 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 1.60 | 2.75 | 2.18 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 456 | 0.75 | -0.50 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 1.80 | 3.20 | 2.50 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 421 | 0.61 | -0.60 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 2.60 | 4.00 | 3.30 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 91 | 0.62 | -0.69 | 0.09 | -0.01 | 11/4/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 3.40 | 4.70 | 4.05 | 4.33 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.92 | -0.77 | 0.08 | -0.01 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 4.20 | 5.50 | 4.85 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.92 | -0.82 | 0.07 | -0.01 | 11/4/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 4.40 | 7.00 | 5.70 | 6.25 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.22 | -0.87 | 0.05 | -0.01 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 5.90 | 7.40 | 6.65 | 9.04 | 0.00 | 0.00% | 0.29 | 0 | 51 | 1.04 | -0.91 | 0.04 | -0.01 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 6.90 | 8.40 | 7.65 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.11 | -0.94 | 0.03 | 0.00 | 10/2/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 7.90 | 9.40 | 8.65 | 4.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.18 | -0.96 | 0.02 | 0.00 | 9/25/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 8.80 | 10.30 | 9.55 | 5.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.19 | -0.98 | 0.01 | 0.00 | 9/25/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 9.60 | 11.30 | 10.45 | 10.67 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.25 | -0.98 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 9.50 | 12.80 | 11.15 | 6.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.55 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 10.60 | 14.40 | 12.50 | 6.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 9/23/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 11.60 | 15.40 | 13.50 | 7.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 12.50 | 15.80 | 14.15 | % | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 32.00 | 14.40 | 16.80 | 15.60 | % | 0.49 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 33.00 | 15.40 | 17.80 | 16.60 | % | 0.50 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 34.00 | 16.40 | 18.80 | 17.60 | % | 0.52 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 17.40 | 19.80 | 18.60 | % | 0.53 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |