Options Chain for MAGNITE INC COM (MGNI) - $11.85 as of 3/26/2026 9:36:06 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 | 9.00 | 13.00 | 11.00 | % | 11.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 2.00 | 8.00 | 12.00 | 10.00 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 3.00 | 7.10 | 11.00 | 9.05 | % | 3.02 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 4.00 | 6.60 | 9.40 | 8.00 | % | 2.00 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 5.00 | 5.70 | 8.50 | 7.10 | % | 1.42 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 6.00 | 4.70 | 7.50 | 6.10 | % | 1.02 | 0 | 0 | 3.18 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 7.00 | 3.80 | 6.50 | 5.15 | % | 0.74 | 0 | 0 | 2.66 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 8.00 | 2.95 | 5.50 | 4.23 | % | 0.53 | 0 | 0 | 2.23 | 0.92 | 0.04 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 9.00 | 2.05 | 4.60 | 3.33 | % | 0.37 | 0 | 0 | 1.93 | 0.85 | 0.06 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 10.00 | 1.85 | 4.40 | 3.13 | % | 0.31 | 0 | 6 | 2.19 | 0.77 | 0.08 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 11.00 | 1.70 | 2.05 | 1.88 | % | 0.17 | 0 | 79 | 0.83 | 0.66 | 0.11 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 12.00 | 1.15 | 1.45 | 1.30 | 1.30 | -0.25 | -16.13% | 0.11 | 2 | 417 | 0.76 | 0.55 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:00 PM EST |
| 13.00 | 0.75 | 1.00 | 0.88 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.74 | 0.43 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:00 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.04 | 25 | 2,034 | 0.74 | 0.33 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:00 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.03 | 1 | 1,397 | 0.77 | 0.24 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:00 PM EST |
| 16.00 | 0.20 | 0.40 | 0.30 | 0.35 | % | 0.02 | 30 | 286 | 0.73 | 0.17 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:00 PM EST | |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.78 | 0.13 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:00 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.78 | 0.09 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:00 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.77 | 0.06 | 0.04 | 0.00 | 3/25/2026 | 3/26/2026 3:59:00 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 53 | 1.19 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 15 | 2.45 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 44 | 1.75 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 36 | 2.67 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 366 | 2.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 15 | 2.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 138 | 1.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.53 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 7.00 | 0.00 | 2.25 | 1.13 | % | 0.16 | 0 | 0 | 3.34 | -0.03 | 0.02 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 8.00 | 0.15 | 0.30 | 0.23 | % | 0.03 | 0 | 16 | 0.88 | -0.08 | 0.04 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 9.00 | 0.25 | 0.45 | 0.35 | % | 0.04 | 0 | 247 | 0.81 | -0.15 | 0.06 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 10.00 | 0.15 | 0.70 | 0.43 | % | 0.04 | 0 | 39 | 0.64 | -0.23 | 0.08 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 11.00 | 0.80 | 1.00 | 0.90 | % | 0.08 | 0 | 60 | 0.78 | -0.34 | 0.11 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 12.00 | 1.20 | 1.50 | 1.35 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.75 | -0.45 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:00 PM EST |
| 13.00 | 1.75 | 2.10 | 1.93 | % | 0.15 | 0 | 147 | 0.71 | -0.57 | 0.12 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 14.00 | 2.55 | 2.85 | 2.70 | % | 0.19 | 0 | 47 | 0.73 | -0.67 | 0.11 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 15.00 | 3.40 | 3.60 | 3.50 | % | 0.23 | 0 | 61 | 0.71 | -0.76 | 0.10 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 16.00 | 3.00 | 5.60 | 4.30 | % | 0.27 | 0 | 1 | 1.59 | -0.83 | 0.08 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 17.00 | 3.90 | 6.50 | 5.20 | % | 0.31 | 0 | 11 | 1.65 | -0.88 | 0.06 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 18.00 | 4.90 | 7.40 | 6.15 | % | 0.34 | 0 | 11 | 1.69 | -0.91 | 0.05 | -0.01 | 3/26/2026 3:59:00 PM EST | |||
| 19.00 | 5.80 | 8.40 | 7.10 | % | 0.37 | 0 | 0 | 1.79 | -0.94 | 0.04 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 20.00 | 6.80 | 9.40 | 8.10 | % | 0.40 | 0 | 0 | 1.88 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 21.00 | 7.60 | 10.20 | 8.90 | % | 0.42 | 0 | 2 | 1.84 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 22.00 | 8.70 | 11.40 | 10.05 | % | 0.46 | 0 | 1 | 2.04 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 23.00 | 9.00 | 13.00 | 11.00 | % | 0.48 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 24.00 | 10.00 | 14.00 | 12.00 | % | 0.50 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 25.00 | 11.00 | 15.00 | 13.00 | % | 0.52 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 26.00 | 12.00 | 16.00 | 14.00 | % | 0.54 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 27.00 | 13.70 | 16.40 | 15.05 | % | 0.56 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST | |||
| 28.00 | 14.00 | 18.00 | 16.00 | % | 0.57 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:00 PM EST |