Options Chain for MAGNITE INC COM (MGNI) - $11.60 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.30 | 7.80 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 5.40 | 6.80 | % | 0 | 0 | 3.39 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 4.50 | 5.80 | % | 0 | 0 | 1.60 | 0.98 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 3.40 | 4.70 | % | 0 | 0 | 1.75 | 0.94 | 0.04 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 9.00 | 2.80 | 3.00 | % | 0 | 0 | 1.33 | 0.87 | 0.07 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 2.10 | 3.00 | 2.25 | -1.55 | -40.79% | 1 | 30 | 0.95 | 0.77 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 1.50 | 1.65 | 1.70 | % | 1 | 0 | 0.69 | 0.65 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 12.00 | 1.05 | 1.15 | 1.20 | % | 15 | 0 | 0.70 | 0.53 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 13.00 | 0.70 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.41 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | -0.23 | -31.51% | 8 | 40 | 0.70 | 0.31 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 69 | 0.71 | 0.22 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | -0.40 | -66.67% | 8 | 31 | 0.69 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 0.10 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.12 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.08 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.73 | 0.06 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 17 | 1.35 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.47 | -0.02 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 0.10 | 0.15 | % | 0 | 0 | 0.80 | -0.06 | 0.04 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 9.00 | 0.25 | 0.35 | % | 0 | 0 | 0.81 | -0.13 | 0.07 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 0.50 | 0.60 | 0.54 | % | 56 | 4,350 | 0.79 | -0.23 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 11.00 | 0.90 | 1.00 | 0.85 | +0.35 | +70.00% | 934 | 8 | 0.79 | -0.35 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 1.40 | 1.55 | 1.15 | +0.20 | +21.06% | 2 | 26 | 0.79 | -0.47 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 2.05 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 40 | 0.80 | -0.59 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 2.75 | 2.90 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.69 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 3.60 | 4.00 | 2.25 | 0.00 | 0.00% | 0 | 6 | 1.20 | -0.78 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 4.50 | 4.90 | % | 0 | 0 | 1.12 | -0.84 | 0.07 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 5.30 | 5.80 | % | 0 | 0 | 1.44 | -0.88 | 0.06 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 18.00 | 5.10 | 8.20 | % | 0 | 0 | 2.11 | -0.92 | 0.04 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 7.30 | 7.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.94 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 8.30 | 9.50 | % | 0 | 0 | 2.18 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 21.00 | 9.30 | 9.80 | % | 0 | 0 | 2.39 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 13.20 | 14.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |