Options Chain for MAGNITE INC COM (MGNI) - $13.03 as of 3/12/2026 3:34:04 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 | 10.70 | 12.70 | 11.70 | 11.15 | 0.00 | 0.00% | 11.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:01 PM EST |
| 2.00 | 9.70 | 11.70 | 10.70 | 9.30 | 0.00 | 0.00% | 5.35 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 3.00 | 8.70 | 10.70 | 9.70 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 4.00 | 7.80 | 9.70 | 8.75 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 5.00 | 6.70 | 8.70 | 7.70 | % | 1.54 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 6.00 | 5.80 | 7.70 | 6.75 | % | 1.12 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 7.00 | 4.80 | 6.70 | 5.75 | 5.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:01 PM EST |
| 8.00 | 3.70 | 5.70 | 4.70 | 3.92 | 0.00 | 0.00% | 0.59 | 0 | 6 | 5.35 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:01 PM EST |
| 9.00 | 2.70 | 4.70 | 3.70 | % | 0.41 | 0 | 0 | 4.45 | 0.99 | 0.01 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 10.00 | 1.80 | 3.80 | 2.80 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 249 | 3.81 | 0.96 | 0.06 | -0.02 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 11.00 | 1.40 | 1.55 | 1.48 | 2.16 | 0.00 | 0.00% | 0.13 | 0 | 173 | 0.85 | 0.82 | 0.16 | -0.03 | 2/27/2026 | 3/12/2026 4:00:01 PM EST |
| 12.00 | 0.55 | 0.90 | 0.73 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 955 | 0.76 | 0.62 | 0.28 | -0.04 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.38 | -0.11 | -22.45% | 0.02 | 7 | 766 | 0.61 | 0.30 | 0.31 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.06 | -33.34% | 0.01 | 4 | 12,503 | 0.81 | 0.09 | 0.15 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.02 | 4 | 4,685 | 1.03 | 0.02 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,093 | 1.53 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 750 | 1.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 833 | 3.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 947 | 2.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,041 | 3.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 2.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 479 | 2.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 247 | 4.04 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 93 | 4.20 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 368 | 4.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.48 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/12/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 438 | 3.30 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 48 | 4.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/12/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.87 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/12/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/12/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/12/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 5.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/12/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/12/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,341 | 4.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:01 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 | 3/12/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 17 | 4.85 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.93 | -0.01 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.89 | -0.04 | 0.06 | -0.02 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 679 | 0.85 | -0.17 | 0.16 | -0.03 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.33 | +0.08 | +32.00% | 0.03 | 95 | 2,685 | 0.76 | -0.38 | 0.28 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 13.00 | 0.80 | 1.00 | 0.90 | 0.80 | +0.30 | +60.00% | 0.07 | 50 | 181 | 0.62 | -0.70 | 0.31 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 14.00 | 0.95 | 2.00 | 1.48 | 1.38 | 0.00 | 0.00% | 0.11 | 0 | 101 | 1.22 | -0.91 | 0.15 | -0.01 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 15.00 | 2.65 | 2.85 | 2.75 | 1.97 | 0.00 | 0.00% | 0.18 | 0 | 299 | 1.25 | -0.98 | 0.04 | 0.00 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 16.00 | 2.60 | 3.90 | 3.25 | 4.76 | 0.00 | 0.00% | 0.20 | 0 | 1,911 | 1.63 | -1.00 | 0.01 | 0.00 | 2/18/2026 | 3/12/2026 4:00:01 PM EST |
| 17.00 | 3.60 | 5.00 | 4.30 | 5.29 | 0.00 | 0.00% | 0.25 | 0 | 60 | 2.10 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:01 PM EST |
| 18.00 | 4.60 | 6.00 | 5.30 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 66 | 2.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 19.00 | 5.40 | 7.30 | 6.35 | 5.47 | 0.00 | 0.00% | 0.33 | 0 | 39 | 3.13 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:01 PM EST |
| 20.00 | 6.40 | 8.30 | 7.35 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 24 | 3.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 21.00 | 7.40 | 9.90 | 8.65 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 29 | 4.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 22.00 | 8.40 | 11.50 | 9.95 | 9.67 | 0.00 | 0.00% | 0.45 | 0 | 6 | 5.64 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 4:00:01 PM EST |
| 23.00 | 9.40 | 12.50 | 10.95 | 12.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.82 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 24.00 | 10.30 | 13.70 | 12.00 | 12.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 25.00 | 11.00 | 14.70 | 12.85 | 13.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 26.00 | 12.00 | 15.70 | 13.85 | 12.15 | 0.00 | 0.00% | 0.53 | 0 | 64 | 6.62 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 3/12/2026 4:00:01 PM EST |
| 27.00 | 13.30 | 16.60 | 14.95 | 15.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 28.00 | 14.30 | 17.70 | 16.00 | 7.30 | 0.00 | 0.00% | 0.57 | 0 | 15 | 6.92 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 3/12/2026 4:00:01 PM EST |
| 29.00 | 15.00 | 18.60 | 16.80 | 17.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 30.00 | 16.00 | 19.70 | 17.85 | 18.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 7.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 31.00 | 17.00 | 20.70 | 18.85 | 19.95 | 0.00 | 0.00% | 0.61 | 0 | 1 | 7.31 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 32.00 | 18.00 | 21.00 | 19.50 | 20.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 33.00 | 19.00 | 22.70 | 20.85 | 21.97 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 4:00:01 PM EST |
| 35.00 | 20.50 | 24.70 | 22.60 | % | 0.65 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST |