Options Chain for MAGNITE INC COM (MGNI) - $12.16 as of 5/5/2025 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.90 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 7.00 | 8.20 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 6.10 | 7.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 4.60 | 5.10 | 4.54 | 0.00 | 0.00% | 0 | 952 | 1.41 | 0.97 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 2.20 | 3.50 | 1.69 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.89 | 0.05 | -0.01 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 2.10 | 2.70 | 2.60 | -0.25 | -8.78% | 98 | 280 | 0.53 | 0.81 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.90 | 2.40 | 1.80 | -0.30 | -14.29% | 20 | 2,116 | 0.90 | 0.70 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 1.10 | 1.15 | 1.15 | 0.00 | 0.00% | 51 | 762 | 0.73 | 0.51 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 1 | 1,675 | 0.71 | 0.34 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.40 | 0.45 | 0.40 | -0.05 | -11.12% | 14 | 1,151 | 0.73 | 0.25 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | -0.08 | -24.25% | 5 | 2,198 | 0.70 | 0.18 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,892 | 0.74 | 0.11 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,771 | 0.80 | 0.06 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2,551 | 1.05 | 0.04 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 493 | 0.93 | 0.03 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 884 | 1.47 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 71 | 1.57 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 3,592 | 1.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 96 | 1.78 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,682 | 1.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.52 | -0.03 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.15 | 0.25 | 0.23 | -0.02 | -8.00% | 1 | 50 | 0.78 | -0.11 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1,975 | 0.76 | -0.19 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.65 | 0.70 | 0.65 | -0.05 | -7.15% | 12 | 791 | 0.72 | -0.30 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 1.35 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 1,052 | 0.72 | -0.49 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 2.35 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 477 | 0.70 | -0.66 | 0.12 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 3.10 | 3.30 | 5.40 | 0.00 | 0.00% | 0 | 1,191 | 0.71 | -0.75 | 0.10 | -0.01 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 4.00 | 4.10 | 5.40 | 0.00 | 0.00% | 0 | 1,227 | 0.71 | -0.82 | 0.08 | -0.01 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 5.40 | 5.50 | 7.52 | 0.00 | 0.00% | 0 | 391 | 0.75 | -0.89 | 0.06 | -0.01 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 6.60 | 7.00 | 10.07 | 0.00 | 0.00% | 0 | 28 | 0.94 | -0.94 | 0.04 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 7.60 | 8.10 | 6.49 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.96 | 0.03 | 0.00 | 3/6/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 8.60 | 9.00 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 3/17/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 10.10 | 10.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 11.70 | 12.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 12.80 | 13.10 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 12.60 | 14.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.00 | 13.90 | 15.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 15.60 | 16.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 17.00 | 18.10 | 17.96 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |