Options Chain for MAGNITE INC COM (MGNI) - $11.56 as of 2/24/2026 6:49:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.70 | 10.80 | 9.25 | % | 3.08 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 4.00 | 6.70 | 9.00 | 7.85 | % | 1.96 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 5.00 | 5.70 | 8.00 | 6.85 | % | 1.37 | 0 | 0 | 3.33 | 0.99 | 0.01 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 6.00 | 4.90 | 8.00 | 6.45 | % | 1.07 | 0 | 0 | 3.88 | 0.97 | 0.01 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 7.00 | 4.00 | 7.10 | 5.55 | % | 0.79 | 0 | 0 | 3.35 | 0.94 | 0.03 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 8.00 | 3.10 | 6.20 | 4.65 | % | 0.58 | 0 | 0 | 2.91 | 0.88 | 0.04 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 9.00 | 2.30 | 4.90 | 3.60 | % | 0.40 | 0 | 0 | 2.23 | 0.82 | 0.06 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 10.00 | 2.30 | 2.60 | 2.45 | % | 0.25 | 0 | 0 | 0.88 | 0.74 | 0.08 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 11.00 | 1.70 | 2.00 | 1.85 | % | 0.17 | 0 | 0 | 0.86 | 0.64 | 0.10 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 12.00 | 1.30 | 1.50 | 1.40 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.86 | 0.53 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 3:59:47 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.86 | 0.43 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 3:59:47 PM EST |
| 14.00 | 0.65 | 0.85 | 0.75 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.85 | 0.34 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 3:59:47 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.04 | 2 | 19 | 0.86 | 0.27 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:47 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.86 | 0.21 | 0.08 | -0.01 | 2/20/2026 | 2/24/2026 3:59:47 PM EST |
| 17.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.87 | 0.16 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 3:59:47 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.87 | 0.13 | 0.05 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 19.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 1.08 | 0.09 | 0.04 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.06 | 0.03 | 0.00 | 2/24/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.17 | -0.03 | 0.01 | 0.00 | 2/24/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.79 | -0.06 | 0.03 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 8.00 | 0.15 | 1.00 | 0.58 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.25 | -0.12 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 3:59:47 PM EST |
| 9.00 | 0.30 | 0.55 | 0.43 | % | 0.05 | 0 | 0 | 0.89 | -0.18 | 0.06 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 10.00 | 0.65 | 0.85 | 0.75 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.90 | -0.26 | 0.08 | -0.01 | 2/20/2026 | 2/24/2026 3:59:47 PM EST |
| 11.00 | 1.00 | 1.20 | 1.10 | 1.15 | % | 0.10 | 2 | 0 | 0.84 | -0.36 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:47 PM EST | |
| 12.00 | 1.50 | 2.70 | 2.10 | % | 0.18 | 0 | 0 | 1.11 | -0.47 | 0.11 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 13.00 | 2.15 | 2.35 | 2.25 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.83 | -0.57 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 3:59:47 PM EST |
| 14.00 | 2.90 | 3.10 | 3.00 | % | 0.21 | 0 | 0 | 0.84 | -0.66 | 0.10 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 15.00 | 3.60 | 3.90 | 3.75 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.81 | -0.73 | 0.09 | -0.01 | 2/20/2026 | 2/24/2026 3:59:47 PM EST |
| 16.00 | 4.10 | 5.50 | 4.80 | % | 0.30 | 0 | 0 | 1.43 | -0.79 | 0.08 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 17.00 | 4.90 | 6.60 | 5.75 | % | 0.34 | 0 | 0 | 1.60 | -0.84 | 0.07 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 18.00 | 4.70 | 7.60 | 6.15 | % | 0.34 | 0 | 0 | 1.71 | -0.87 | 0.05 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 19.00 | 6.60 | 8.80 | 7.70 | % | 0.41 | 0 | 0 | 1.92 | -0.91 | 0.04 | -0.01 | 2/24/2026 3:59:47 PM EST | |||
| 20.00 | 6.60 | 9.50 | 8.05 | % | 0.40 | 0 | 0 | 1.83 | -0.94 | 0.03 | 0.00 | 2/24/2026 3:59:47 PM EST |