Options Chain for MAGNITE INC COM (MGNI) - $11.13 as of 4/18/2025 9:07:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.80 | 7.60 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 6.00 | 4.90 | 6.50 | % | 0 | 0 | 3.76 | 0.98 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 7.00 | 3.20 | 6.10 | % | 0 | 0 | 3.74 | 0.95 | 0.03 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 8.00 | 3.10 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.89 | 0.05 | -0.01 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 9.00 | 1.50 | 4.70 | 1.60 | -0.10 | -5.89% | 20 | 56 | 1.85 | 0.81 | 0.08 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 10.00 | 1.60 | 2.30 | 2.25 | +1.45 | +181.25% | 151 | 158 | 0.96 | 0.71 | 0.10 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 11.00 | 1.05 | 1.70 | 1.25 | +0.75 | +150.00% | 53 | 1,070 | 0.98 | 0.59 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 12.00 | 0.90 | 1.25 | 0.96 | +0.71 | +284.00% | 1,199 | 1,138 | 0.99 | 0.48 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 13.00 | 0.55 | 0.95 | 0.66 | +0.51 | +340.00% | 61 | 489 | 1.07 | 0.37 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 14.00 | 0.40 | 0.75 | 0.45 | +0.35 | +350.00% | 51 | 1,143 | 1.12 | 0.27 | 0.10 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | +0.23 | +328.58% | 483 | 82 | 1.01 | 0.19 | 0.09 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 16.00 | 0.15 | 0.25 | 0.15 | +0.06 | +66.67% | 55 | 34 | 1.00 | 0.14 | 0.07 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 17.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.10 | 0.05 | -0.01 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.07 | 0.04 | -0.01 | 4/2/2025 | 4/17/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 1.20 | 0.10 | -0.05 | -33.34% | 5 | 32 | 2.39 | 0.05 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 227 | 2.63 | 0.03 | 0.02 | 0.00 | 4/7/2025 | 4/17/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.65 | % | 0 | 0 | 2.99 | 0.02 | 0.02 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 5.04 | -0.02 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.19 | -0.05 | 0.03 | -0.01 | 4/4/2025 | 4/17/2025 3:59:55 PM EST |
| 8.00 | 0.05 | 0.25 | 0.16 | -0.24 | -60.00% | 10 | 80 | 1.02 | -0.11 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 9.00 | 0.35 | 0.60 | 0.45 | -0.22 | -32.84% | 63 | 157 | 1.16 | -0.19 | 0.08 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 10.00 | 0.45 | 1.10 | 0.71 | -0.34 | -32.39% | 98 | 4,417 | 1.13 | -0.29 | 0.10 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 11.00 | 1.00 | 1.35 | 1.25 | -0.43 | -25.60% | 29 | 949 | 1.11 | -0.41 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 12.00 | 1.45 | 2.00 | 1.81 | -0.74 | -29.02% | 12 | 166 | 1.05 | -0.52 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 13.00 | 2.15 | 2.75 | 2.92 | -0.38 | -11.52% | 1 | 41 | 1.40 | -0.63 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 14.00 | 2.90 | 3.70 | 3.50 | -0.98 | -21.88% | 1 | 7 | 1.06 | -0.73 | 0.10 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 15.00 | 2.55 | 6.30 | 5.89 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.81 | 0.09 | -0.02 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 16.00 | 3.50 | 5.50 | % | 0 | 0 | 1.67 | -0.86 | 0.07 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 17.00 | 5.60 | 7.80 | % | 0 | 0 | 1.72 | -0.90 | 0.05 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 18.00 | 6.50 | 8.30 | % | 0 | 0 | 2.65 | -0.93 | 0.04 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 19.00 | 7.50 | 9.40 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.87 | -0.95 | 0.03 | -0.01 | 3/25/2025 | 4/17/2025 3:59:55 PM EST |
| 20.00 | 8.50 | 10.30 | % | 0 | 0 | 2.91 | -0.97 | 0.02 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 21.00 | 9.50 | 11.60 | % | 0 | 0 | 3.27 | -0.98 | 0.02 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 25.00 | 13.50 | 15.60 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |