Options Chain for MAGNITE INC COM (MGNI) - $11.84 as of 4/10/2026 6:28:55 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 | 8.80 | 12.20 | 10.50 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 4.00 | 7.30 | 10.70 | 9.00 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 5.00 | 6.30 | 9.70 | 8.00 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 6.00 | 5.30 | 8.60 | 6.95 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 7.00 | 4.70 | 8.20 | 6.45 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 8.00 | 3.20 | 6.80 | 5.00 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 9.00 | 2.25 | 5.80 | 4.03 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 10.00 | 1.25 | 4.10 | 2.68 | 2.20 | 0.00 | 0.00% | 0.27 | 0 | 50 | 6.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:53 PM EST |
| 11.00 | 1.35 | 2.95 | 2.15 | 1.05 | 0.00 | 0.00% | 0.20 | 0 | 50 | 4.28 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 4/15/2026 3:59:53 PM EST |
| 12.00 | 0.50 | 1.45 | 0.98 | 1.10 | +0.37 | +50.69% | 0.08 | 1,000 | 1,196 | 1.49 | 0.93 | 0.14 | -0.03 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 13.00 | 0.25 | 0.65 | 0.45 | 0.55 | +0.39 | +243.75% | 0.03 | 1,511 | 4,512 | 1.21 | 0.63 | 0.40 | -0.11 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 573 | 2,437 | 1.10 | 0.23 | 0.35 | -0.08 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 8 | 1,629 | 1.64 | 0.04 | 0.11 | -0.02 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.18 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 8 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 3.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 18 | 5.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 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 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 15 | 9.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 3 | 8.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 148 | 2.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 256 | 3.99 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.16 | -76.19% | 0.03 | 7 | 1,005 | 3.37 | -0.07 | 0.14 | -0.03 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.50 | -66.67% | 0.01 | 5 | 230 | 0.73 | -0.37 | 0.40 | -0.11 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 1.45 | 0.75 | 0.98 | -0.47 | -32.42% | 0.05 | 2 | 525 | 2.68 | -0.77 | 0.35 | -0.08 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 15.00 | 1.20 | 2.35 | 1.78 | 2.66 | 0.00 | 0.00% | 0.12 | 0 | 10 | 3.25 | -0.96 | 0.11 | -0.02 | 4/14/2026 | 4/15/2026 3:59:53 PM EST |
| 16.00 | 2.20 | 4.10 | 3.15 | % | 0.20 | 0 | 0 | 5.97 | -1.00 | 0.01 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 17.00 | 3.10 | 4.50 | 3.80 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 18.00 | 4.10 | 5.60 | 4.85 | % | 0.27 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 19.00 | 4.90 | 7.50 | 6.20 | % | 0.33 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 20.00 | 5.30 | 7.90 | 6.60 | 8.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 21.00 | 6.30 | 9.70 | 8.00 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 22.00 | 7.30 | 10.70 | 9.00 | 10.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:53 PM EST |
| 23.00 | 8.30 | 11.70 | 10.00 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 24.00 | 9.30 | 12.70 | 11.00 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 25.00 | 11.00 | 13.60 | 12.30 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 26.00 | 12.00 | 14.60 | 13.30 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST |