Options Chain for MAGNITE INC COM (MGNI) - $12.30 as of 4/9/2026 6:34:37 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 | 12.80 | 10.90 | % | 10.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 2.00 | 8.00 | 11.80 | 9.90 | % | 4.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 3.00 | 7.70 | 10.50 | 9.10 | % | 3.03 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 4.00 | 6.10 | 9.80 | 7.95 | % | 1.99 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 5.00 | 6.10 | 8.20 | 7.15 | % | 1.43 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 6.00 | 5.20 | 7.80 | 6.50 | % | 1.08 | 0 | 0 | 4.25 | 0.99 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 7.00 | 4.20 | 6.30 | 5.25 | % | 0.75 | 0 | 0 | 3.68 | 0.98 | 0.02 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 8.00 | 3.00 | 5.10 | 4.05 | % | 0.51 | 0 | 0 | 2.29 | 0.93 | 0.04 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 9.00 | 2.15 | 4.50 | 3.33 | % | 0.37 | 0 | 0 | 2.50 | 0.86 | 0.06 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 10.00 | 1.10 | 3.80 | 2.45 | % | 0.25 | 0 | 6 | 2.39 | 0.78 | 0.09 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 11.00 | 1.55 | 1.80 | 1.68 | 1.55 | -0.44 | -22.12% | 0.15 | 17 | 104 | 0.84 | 0.66 | 0.12 | -0.02 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 12.00 | 1.05 | 1.30 | 1.18 | 1.05 | -0.25 | -19.24% | 0.10 | 556 | 518 | 0.82 | 0.53 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 13.00 | 0.65 | 0.85 | 0.75 | 0.85 | -0.03 | -3.41% | 0.06 | 6,297 | 2,564 | 0.80 | 0.41 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 14.00 | 0.45 | 0.65 | 0.55 | 0.53 | -0.02 | -3.64% | 0.04 | 75 | 2,057 | 0.84 | 0.30 | 0.12 | -0.02 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.06 | -14.64% | 0.02 | 7 | 1,416 | 0.83 | 0.23 | 0.10 | -0.01 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 288 | 0.85 | 0.17 | 0.08 | -0.01 | 4/7/2026 | 4/9/2026 3:59:46 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 959 | 0.87 | 0.13 | 0.06 | -0.01 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.94 | 0.10 | 0.05 | -0.01 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.17 | 0.06 | 0.04 | -0.01 | 4/6/2026 | 4/9/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.42 | 0.04 | 0.02 | 0.00 | 4/2/2026 | 4/9/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.00 | 0.02 | 0.02 | 0.00 | 3/27/2026 | 4/9/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 44 | 1.92 | 0.01 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 36 | 2.07 | 0.01 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 366 | 2.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 2.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 138 | 2.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 1.70 | 0.85 | % | 0.12 | 0 | 0 | 3.29 | -0.02 | 0.02 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 8.00 | 0.10 | 0.95 | 0.53 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.45 | -0.07 | 0.04 | -0.01 | 3/31/2026 | 4/9/2026 3:59:46 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 249 | 0.95 | -0.14 | 0.06 | -0.01 | 4/1/2026 | 4/9/2026 3:59:46 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.89 | -0.22 | 0.09 | -0.01 | 4/8/2026 | 4/9/2026 3:59:46 PM EST |
| 11.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.20 | +28.58% | 0.08 | 21 | 404 | 0.85 | -0.34 | 0.12 | -0.02 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 12.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.20 | +18.19% | 0.11 | 41 | 244 | 0.81 | -0.47 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 13.00 | 1.75 | 2.00 | 1.88 | 1.95 | -0.32 | -14.10% | 0.14 | 22 | 149 | 0.79 | -0.59 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:46 PM EST |
| 14.00 | 2.50 | 2.75 | 2.63 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.80 | -0.70 | 0.12 | -0.02 | 3/27/2026 | 4/9/2026 3:59:46 PM EST |
| 15.00 | 3.10 | 4.10 | 3.60 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 77 | 1.33 | -0.77 | 0.10 | -0.01 | 4/2/2026 | 4/9/2026 3:59:46 PM EST |
| 16.00 | 3.80 | 5.10 | 4.45 | % | 0.28 | 0 | 1 | 1.48 | -0.83 | 0.08 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 17.00 | 4.70 | 5.90 | 5.30 | % | 0.31 | 0 | 11 | 1.47 | -0.87 | 0.06 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 18.00 | 5.20 | 6.90 | 6.05 | % | 0.34 | 0 | 11 | 1.58 | -0.90 | 0.05 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 19.00 | 5.90 | 8.30 | 7.10 | % | 0.37 | 0 | 0 | 2.00 | -0.94 | 0.04 | -0.01 | 4/9/2026 3:59:46 PM EST | |||
| 20.00 | 7.50 | 9.10 | 8.30 | % | 0.42 | 0 | 0 | 1.96 | -0.96 | 0.02 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 21.00 | 8.50 | 9.90 | 9.20 | % | 0.44 | 0 | 2 | 1.89 | -0.98 | 0.02 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 22.00 | 9.10 | 10.80 | 9.95 | % | 0.45 | 0 | 1 | 1.89 | -0.99 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 23.00 | 10.00 | 12.40 | 11.20 | % | 0.49 | 0 | 0 | 2.46 | -0.99 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 24.00 | 10.70 | 13.00 | 11.85 | % | 0.49 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 25.00 | 11.30 | 14.90 | 13.10 | % | 0.52 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 26.00 | 12.60 | 15.20 | 13.90 | % | 0.53 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 27.00 | 13.30 | 16.90 | 15.10 | % | 0.56 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST | |||
| 28.00 | 14.50 | 17.30 | 15.90 | % | 0.57 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:46 PM EST |