Options Chain for MAGNITE INC COM (MGNI) - $15.41 as of 1/23/2026 9:38:14 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 | 13.00 | 16.50 | 14.75 | % | 14.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 2.00 | 12.00 | 15.50 | 13.75 | % | 6.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 3.00 | 11.00 | 14.50 | 12.75 | % | 4.25 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 4.00 | 10.10 | 13.50 | 11.80 | % | 2.95 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 5.00 | 9.30 | 12.50 | 10.90 | % | 2.18 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 6.00 | 8.50 | 11.50 | 10.00 | % | 1.67 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 7.00 | 7.50 | 10.60 | 9.05 | % | 1.29 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 8.00 | 6.50 | 9.50 | 8.00 | % | 1.00 | 0 | 0 | 2.94 | 0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 9.00 | 5.60 | 8.40 | 7.00 | % | 0.78 | 0 | 0 | 2.49 | 0.97 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 10.00 | 4.70 | 6.30 | 5.50 | 5.00 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.43 | 0.94 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 11.00 | 4.00 | 5.50 | 4.75 | % | 0.43 | 0 | 0 | 1.34 | 0.89 | 0.04 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 12.00 | 3.90 | 4.20 | 4.05 | 4.05 | +0.65 | +19.12% | 0.34 | 7 | 535 | 0.84 | 0.83 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 13.00 | 3.20 | 3.40 | 3.30 | 3.70 | +0.70 | +23.34% | 0.25 | 17 | 238 | 0.81 | 0.76 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 14.00 | 2.65 | 2.80 | 2.73 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 168 | 0.82 | 0.69 | 0.07 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 2.10 | 2.25 | 2.18 | 2.45 | +0.50 | +25.65% | 0.15 | 3 | 303 | 0.81 | 0.60 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 1.65 | 1.85 | 1.75 | 1.97 | +0.47 | +31.34% | 0.11 | 15 | 3,569 | 0.81 | 0.52 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 1.30 | 1.45 | 1.38 | 1.55 | +0.40 | +34.79% | 0.08 | 1 | 575 | 0.81 | 0.45 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 18.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.42 | +53.85% | 0.06 | 1 | 169 | 0.83 | 0.38 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 19.00 | 0.80 | 0.95 | 0.88 | 0.97 | +0.47 | +94.00% | 0.05 | 14 | 949 | 0.82 | 0.32 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 927 | 0.84 | 0.27 | 0.07 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 21.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.20 | +50.00% | 0.03 | 3 | 940 | 0.84 | 0.23 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.15 | +50.00% | 0.02 | 13 | 468 | 0.86 | 0.19 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.15 | +75.00% | 0.02 | 5 | 247 | 0.83 | 0.16 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.87 | 0.13 | 0.04 | -0.01 | 12/29/2025 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.03 | 0.10 | 0.03 | -0.01 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.27 | 0.08 | 0.03 | -0.01 | 12/18/2025 | 1/23/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.98 | 0.07 | 0.03 | -0.01 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.38 | 0.05 | 0.02 | 0.00 | 12/22/2025 | 1/23/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.39 | 0.04 | 0.02 | 0.00 | 10/31/2025 | 1/23/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.34 | 0.03 | 0.01 | 0.00 | 11/5/2025 | 1/23/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.52 | 0.03 | 0.01 | 0.00 | 11/11/2025 | 1/23/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.56 | 0.02 | 0.01 | 0.00 | 11/10/2025 | 1/23/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.02 | 0.01 | 0.00 | 10/29/2025 | 1/23/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6,340 | 1.67 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 1/23/2026 3:59:55 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 | 3.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.85 | -0.01 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.59 | -0.03 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.36 | -0.06 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.19 | -35.19% | 0.03 | 32 | 34 | 0.84 | -0.11 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.30 | -37.50% | 0.05 | 40 | 464 | 0.84 | -0.17 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.75 | -0.20 | -21.06% | 0.07 | 14 | 24 | 0.83 | -0.24 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 14.00 | 1.15 | 1.30 | 1.23 | 1.10 | -0.30 | -21.43% | 0.09 | 63 | 196 | 0.82 | -0.31 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 1.65 | 1.75 | 1.70 | 1.55 | -0.45 | -22.50% | 0.11 | 24 | 224 | 0.82 | -0.40 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 2.15 | 2.35 | 2.25 | 2.10 | -0.40 | -16.00% | 0.14 | 3 | 1,876 | 0.82 | -0.48 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 2.80 | 2.95 | 2.88 | 2.65 | -1.05 | -28.38% | 0.17 | 1 | 172 | 0.81 | -0.55 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 18.00 | 3.50 | 3.70 | 3.60 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 233 | 0.82 | -0.62 | 0.08 | -0.02 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 19.00 | 4.10 | 4.50 | 4.30 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 109 | 0.79 | -0.68 | 0.07 | -0.02 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 5.00 | 5.30 | 5.15 | 5.79 | 0.00 | 0.00% | 0.26 | 0 | 57 | 0.81 | -0.73 | 0.07 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 21.00 | 5.90 | 6.20 | 6.05 | 5.70 | -1.50 | -20.84% | 0.29 | 1 | 105 | 0.87 | -0.77 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 22.00 | 5.80 | 7.90 | 6.85 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.34 | -0.81 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 7.80 | 8.30 | 8.05 | 8.10 | -0.30 | -3.58% | 0.35 | 1 | 20 | 0.97 | -0.84 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 8.10 | 9.80 | 8.95 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.44 | -0.87 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 8.90 | 10.70 | 9.80 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.46 | -0.90 | 0.03 | -0.01 | 11/13/2025 | 1/23/2026 3:59:55 PM EST |
| 26.00 | 9.80 | 11.70 | 10.75 | 12.15 | 0.00 | 0.00% | 0.41 | 0 | 168 | 1.52 | -0.92 | 0.03 | -0.01 | 11/17/2025 | 1/23/2026 3:59:55 PM EST |
| 27.00 | 10.80 | 13.20 | 12.00 | 6.50 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.82 | -0.93 | 0.03 | -0.01 | 9/24/2025 | 1/23/2026 3:59:55 PM EST |
| 28.00 | 11.70 | 14.10 | 12.90 | 7.30 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.83 | -0.95 | 0.02 | 0.00 | 9/16/2025 | 1/23/2026 3:59:55 PM EST |
| 29.00 | 12.70 | 14.80 | 13.75 | % | 0.47 | 0 | 0 | 1.74 | -0.96 | 0.02 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 30.00 | 12.50 | 16.00 | 14.25 | 8.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.89 | -0.97 | 0.01 | 0.00 | 9/15/2025 | 1/23/2026 3:59:55 PM EST |
| 31.00 | 13.90 | 17.10 | 15.50 | 8.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.99 | -0.97 | 0.01 | 0.00 | 9/19/2025 | 1/23/2026 3:59:55 PM EST |
| 32.00 | 15.50 | 18.10 | 16.80 | % | 0.53 | 0 | 0 | 2.04 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 33.00 | 16.30 | 19.10 | 17.70 | % | 0.54 | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 35.00 | 18.50 | 21.10 | 19.80 | % | 0.57 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST |