Options Chain for MAGNITE INC COM (MGNI) - $17.24 as of 2/4/2025 2:46:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.30 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 11.20 | 13.90 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 6.00 | 10.10 | 12.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 7.50 | 10.00 | 10.60 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:57 PM EST |
| 9.00 | 8.50 | 9.80 | % | 0 | 0 | 2.28 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 10.00 | 6.10 | 9.60 | 7.53 | 0.00 | 0.00% | 0 | 664 | 1.93 | 0.98 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 11.00 | 6.60 | 7.20 | 6.22 | 0.00 | 0.00% | 0 | 37 | 1.37 | 0.96 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 12.50 | 5.40 | 5.60 | 5.30 | +0.30 | +6.00% | 6 | 1,071 | 0.81 | 0.91 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 14.00 | 4.10 | 4.30 | 4.00 | -0.30 | -6.98% | 21 | 176 | 0.75 | 0.84 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 3.40 | 3.60 | 3.20 | 0.00 | 0.00% | 667 | 1,399 | 0.77 | 0.78 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 16.00 | 2.80 | 2.90 | 2.70 | -0.01 | -0.37% | 45 | 734 | 0.77 | 0.70 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 17.50 | 1.95 | 2.05 | 1.90 | +0.10 | +5.56% | 52 | 4,039 | 0.75 | 0.58 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 19.00 | 1.35 | 1.45 | 1.38 | +0.16 | +13.12% | 72 | 1,185 | 0.75 | 0.45 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 1.00 | 1.10 | 1.09 | +0.16 | +17.21% | 171 | 5,190 | 0.74 | 0.37 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 0.50 | 0.55 | 0.54 | +0.06 | +12.50% | 32 | 1,469 | 0.74 | 0.22 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.20 | 0.35 | 0.27 | +0.05 | +22.73% | 22 | 4,995 | 0.76 | 0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 73 | 884 | 0.79 | 0.04 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 5,512 | 1.10 | -0.02 | 0.01 | 0.00 | 1/15/2025 | 2/4/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 214 | 1.04 | -0.04 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 12.50 | 0.15 | 0.25 | 0.25 | -0.03 | -10.72% | 2 | 1,160 | 0.79 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 14.00 | 0.40 | 0.45 | 0.45 | -0.09 | -16.67% | 10 | 151 | 0.77 | -0.16 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 0.65 | 0.70 | 0.70 | -0.15 | -17.65% | 3 | 1,235 | 0.76 | -0.22 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 16.00 | 1.00 | 1.05 | 1.10 | -0.19 | -14.73% | 18 | 667 | 0.76 | -0.30 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 17.50 | 1.65 | 1.75 | 2.05 | 0.00 | 0.00% | 0 | 1,012 | 0.75 | -0.42 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 19.00 | 2.55 | 2.60 | 2.68 | -0.42 | -13.55% | 10 | 96 | 0.75 | -0.55 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 3.20 | 3.30 | 4.20 | 0.00 | 0.00% | 0 | 207 | 0.75 | -0.63 | 0.08 | -0.02 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 22.50 | 5.20 | 5.30 | 5.30 | % | 3 | 0 | 0.76 | -0.78 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST | |
| 25.00 | 7.40 | 7.80 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.87 | 0.04 | -0.01 | 12/13/2024 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 12.00 | 12.60 | % | 0 | 0 | 1.14 | -0.96 | 0.02 | -0.01 | 2/4/2025 3:59:57 PM EST |