Options Chain for MAGNITE INC COM (MGNI) - $12.53 as of 4/23/2026 9:20:42 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 | 10.60 | 13.40 | 12.00 | % | 12.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 2.00 | 9.50 | 12.50 | 11.00 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 3.00 | 8.60 | 11.10 | 9.85 | % | 3.28 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 4.00 | 7.70 | 10.10 | 8.90 | % | 2.23 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 5.00 | 5.70 | 8.90 | 7.30 | % | 1.46 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 6.00 | 6.00 | 8.00 | 7.00 | % | 1.17 | 0 | 0 | 2.95 | 0.99 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 7.00 | 3.90 | 7.30 | 5.60 | % | 0.80 | 0 | 0 | 2.76 | 0.97 | 0.02 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 8.00 | 4.00 | 5.90 | 4.95 | 5.50 | 0.00 | 0.00% | 0.62 | 0 | 8 | 2.01 | 0.93 | 0.03 | -0.01 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 9.00 | 3.30 | 5.10 | 4.20 | % | 0.47 | 0 | 0 | 1.82 | 0.87 | 0.05 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 10.00 | 2.65 | 4.30 | 3.48 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.02 | 0.80 | 0.07 | -0.01 | 4/15/2026 | 4/23/2026 3:59:57 PM EST |
| 11.00 | 2.30 | 2.55 | 2.43 | % | 0.22 | 0 | 0 | 0.82 | 0.72 | 0.08 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 12.00 | 1.65 | 1.95 | 1.80 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.78 | 0.62 | 0.10 | -0.01 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 13.00 | 1.15 | 1.50 | 1.33 | 1.20 | -0.65 | -35.14% | 0.10 | 11 | 286 | 0.76 | 0.52 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 14.00 | 0.80 | 1.10 | 0.95 | 1.08 | -0.27 | -20.00% | 0.07 | 1 | 80 | 0.75 | 0.42 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 15.00 | 0.55 | 0.85 | 0.70 | 0.85 | -0.05 | -5.56% | 0.05 | 13 | 87 | 0.76 | 0.33 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 16.00 | 0.40 | 0.70 | 0.55 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 737 | 0.79 | 0.26 | 0.09 | -0.01 | 4/16/2026 | 4/23/2026 3:59:57 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 804 | 0.79 | 0.21 | 0.07 | -0.01 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.80 | 0.17 | 0.06 | -0.01 | 4/21/2026 | 4/23/2026 3:59:57 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 12 | 0.81 | 0.13 | 0.05 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 20.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.15 | -50.00% | 0.01 | 7 | 27 | 0.90 | 0.10 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 701 | 1.35 | 0.06 | 0.03 | 0.00 | 4/14/2026 | 4/23/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 37 | 1.81 | 0.04 | 0.02 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 190 | 1.49 | 0.03 | 0.02 | 0.00 | 3/27/2026 | 4/23/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 1.55 | 0.02 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 16 | 1.60 | 0.02 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 7 | 1.66 | 0.01 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.20 | 1.10 | % | 0.18 | 0 | 3 | 3.78 | -0.01 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.25 | 1.13 | % | 0.16 | 0 | 0 | 3.24 | -0.03 | 0.02 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 8.00 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 1 | 0.91 | -0.07 | 0.03 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 9.00 | 0.25 | 0.40 | 0.33 | 0.28 | +0.05 | +21.74% | 0.04 | 30 | 124 | 0.89 | -0.13 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.84 | -0.20 | 0.07 | -0.01 | 4/22/2026 | 4/23/2026 3:59:57 PM EST |
| 11.00 | 0.65 | 0.90 | 0.78 | 0.71 | +0.20 | +39.22% | 0.07 | 1 | 80 | 0.78 | -0.28 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 12.00 | 1.05 | 1.35 | 1.20 | 1.10 | +0.15 | +15.79% | 0.10 | 12 | 197 | 0.78 | -0.38 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 13.00 | 1.55 | 1.90 | 1.73 | 1.55 | +0.33 | +27.05% | 0.13 | 10 | 92 | 0.76 | -0.48 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:57 PM EST |
| 14.00 | 2.20 | 2.50 | 2.35 | 1.65 | 0.00 | 0.00% | 0.17 | 0 | 166 | 0.75 | -0.58 | 0.11 | -0.01 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 15.00 | 2.95 | 3.30 | 3.13 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 194 | 0.78 | -0.67 | 0.10 | -0.01 | 4/20/2026 | 4/23/2026 3:59:57 PM EST |
| 16.00 | 3.80 | 4.10 | 3.95 | 4.43 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.79 | -0.74 | 0.09 | -0.01 | 4/10/2026 | 4/23/2026 3:59:57 PM EST |
| 17.00 | 3.70 | 6.80 | 5.25 | % | 0.31 | 0 | 10 | 1.91 | -0.79 | 0.07 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 18.00 | 4.50 | 6.30 | 5.40 | % | 0.30 | 0 | 1 | 1.21 | -0.83 | 0.06 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 19.00 | 5.30 | 7.20 | 6.25 | % | 0.33 | 0 | 0 | 1.24 | -0.87 | 0.05 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 20.00 | 6.20 | 9.30 | 7.75 | % | 0.39 | 0 | 22 | 1.94 | -0.90 | 0.04 | -0.01 | 4/23/2026 3:59:57 PM EST | |||
| 21.00 | 7.20 | 9.10 | 8.15 | % | 0.39 | 0 | 2 | 1.34 | -0.94 | 0.03 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 22.00 | 8.10 | 11.40 | 9.75 | % | 0.44 | 0 | 0 | 2.16 | -0.96 | 0.02 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 23.00 | 9.10 | 12.20 | 10.65 | % | 0.46 | 0 | 0 | 2.12 | -0.97 | 0.02 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 24.00 | 10.00 | 12.40 | 11.20 | % | 0.47 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 25.00 | 10.70 | 13.10 | 11.90 | % | 0.48 | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 26.00 | 11.70 | 14.20 | 12.95 | % | 0.50 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 30.00 | 15.70 | 18.10 | 16.90 | % | 0.56 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST | |||
| 35.00 | 20.50 | 23.40 | 21.95 | % | 0.63 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:57 PM EST |