Options Chain for MAGNITE INC COM (MGNI) - $17.68 as of 2/21/2025 8:52:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.70 | 7.30 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 4.30 | 7.80 | % | 0 | 0 | 1.62 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 13.00 | 5.00 | 5.30 | % | 0 | 0 | 0.82 | 0.90 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 4.20 | 4.50 | % | 0 | 0 | 0.79 | 0.84 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 15.00 | 2.25 | 3.60 | % | 0 | 0 | 0.74 | 0.78 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 16.00 | 2.80 | 2.95 | % | 0 | 0 | 0.72 | 0.70 | 0.07 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 2.00 | 2.40 | 2.40 | % | 1 | 0 | 0.67 | 0.62 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 18.00 | 1.75 | 1.90 | % | 0 | 0 | 0.70 | 0.54 | 0.08 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 1.40 | 1.50 | 1.45 | -0.20 | -12.13% | 2 | 1 | 0.71 | 0.46 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 1.10 | 1.20 | 1.15 | -0.20 | -14.82% | 16 | 1 | 0.71 | 0.38 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 21.00 | 0.85 | 0.95 | 0.90 | % | 2 | 0 | 0.72 | 0.32 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 22.00 | 0.65 | 0.75 | 0.75 | % | 8 | 0 | 0.72 | 0.26 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 23.00 | 0.50 | 0.60 | 0.55 | +0.03 | +5.77% | 8 | 2 | 0.72 | 0.22 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 24.00 | 0.40 | 0.50 | % | 0 | 0 | 0.74 | 0.18 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 0.30 | 0.40 | % | 0 | 0 | 0.74 | 0.14 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 26.00 | 0.25 | 0.35 | % | 0 | 0 | 0.77 | 0.12 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 0.15 | 0.30 | 0.25 | % | 4 | 0 | 0.76 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.05 | 0.30 | % | 0 | 0 | 1.03 | -0.03 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.10 | 0.25 | % | 0 | 0 | 0.75 | -0.06 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.25 | 0.35 | % | 0 | 0 | 0.74 | -0.10 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.40 | 0.50 | 0.41 | % | 100 | 0 | 0.70 | -0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 15.00 | 0.65 | 1.75 | 0.70 | +0.17 | +32.08% | 8 | 102 | 0.69 | -0.22 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 1.00 | 1.10 | 1.10 | % | 15 | 0 | 0.69 | -0.30 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 17.00 | 1.45 | 1.55 | 1.45 | % | 9 | 0 | 0.70 | -0.38 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 18.00 | 1.95 | 2.10 | 2.00 | +0.30 | +17.65% | 1 | 38 | 0.69 | -0.46 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 19.00 | 2.55 | 2.70 | 2.60 | +0.25 | +10.64% | 2 | 6 | 0.69 | -0.54 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 20.00 | 3.30 | 3.40 | % | 0 | 0 | 0.71 | -0.62 | 0.08 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 4.00 | 4.20 | % | 0 | 0 | 0.71 | -0.68 | 0.07 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 22.00 | 4.80 | 5.00 | 4.90 | % | 1 | 0 | 0.71 | -0.74 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 23.00 | 5.60 | 7.40 | % | 0 | 0 | 1.09 | -0.78 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 24.00 | 6.50 | 6.80 | % | 0 | 0 | 0.73 | -0.82 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 25.00 | 7.40 | 7.80 | % | 0 | 0 | 0.63 | -0.86 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 26.00 | 8.30 | 8.70 | % | 0 | 0 | 0.75 | -0.88 | 0.04 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 27.00 | 9.30 | 9.70 | % | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:58 PM EST |