Options Chain for MAGNITE INC COM (MGNI) - $20.30 as of 7/15/2026 7:54:23 AM 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 | 18.10 | 21.10 | 19.60 | 19.35 | 0.00 | 0.00% | 19.60 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 2.00 | 17.10 | 20.50 | 18.80 | 18.70 | 0.00 | 0.00% | 9.40 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 3.00 | 16.10 | 18.70 | 17.40 | 17.76 | 0.00 | 0.00% | 5.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:05 PM EST |
| 4.00 | 15.10 | 17.90 | 16.50 | 17.00 | 0.00 | 0.00% | 4.12 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 5.00 | 14.10 | 16.90 | 15.50 | 15.85 | 0.00 | 0.00% | 3.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 6.00 | 13.10 | 16.00 | 14.55 | 13.30 | 0.00 | 0.00% | 2.43 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:05 PM EST |
| 7.00 | 12.10 | 15.10 | 13.60 | 13.35 | 0.00 | 0.00% | 1.94 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:05 PM EST |
| 8.00 | 11.10 | 14.50 | 12.80 | 12.35 | 0.00 | 0.00% | 1.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:05 PM EST |
| 9.00 | 10.10 | 13.50 | 11.80 | 11.41 | 0.00 | 0.00% | 1.31 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:05 PM EST |
| 10.00 | 9.50 | 12.50 | 11.00 | 11.25 | 0.00 | 0.00% | 1.10 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 11.00 | 8.70 | 11.50 | 10.10 | 10.20 | 0.00 | 0.00% | 0.92 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 12.00 | 7.70 | 10.50 | 9.10 | 8.25 | +1.25 | +17.86% | 0.76 | 3 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 13.00 | 6.70 | 9.50 | 8.10 | 7.40 | +0.40 | +5.72% | 0.62 | 1 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 14.00 | 5.80 | 7.10 | 6.45 | 6.25 | +0.18 | +2.97% | 0.46 | 2 | 265 | 5.61 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 15.00 | 5.20 | 7.50 | 6.35 | 5.50 | -0.10 | -1.79% | 0.42 | 33 | 909 | 8.35 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 16.00 | 2.90 | 5.60 | 4.25 | 4.50 | +0.15 | +3.45% | 0.27 | 3 | 1,717 | 5.41 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 17.00 | 3.10 | 3.70 | 3.40 | 3.50 | -0.16 | -4.38% | 0.20 | 9 | 1,292 | 2.45 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 18.00 | 2.10 | 2.60 | 2.35 | 2.30 | -0.07 | -2.96% | 0.13 | 1 | 2,710 | 1.61 | 1.00 | 0.04 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 19.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.05 | +3.45% | 0.08 | 203 | 2,156 | 0.00 | 0.87 | 0.19 | -0.05 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 20.00 | 0.70 | 1.05 | 0.88 | 0.70 | 0.00 | 0.00% | 0.04 | 8 | 1,330 | 1.08 | 0.63 | 0.27 | -0.11 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 21.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 4 | 1,073 | 0.94 | 0.36 | 0.26 | -0.12 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 723 | 1.07 | 0.16 | 0.16 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 4 | 48 | 1.28 | 0.06 | 0.08 | -0.04 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.09 | -90.00% | 0.01 | 20 | 446 | 2.07 | 0.02 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 85 | 2.80 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 30 | 2.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 4:00:05 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/15/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/15/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.13 | -86.67% | 0.05 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/15/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 423 | 6.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 563 | 6.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 407 | 5.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,592 | 5.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 136 | 3.65 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.03 | +15.00% | 0.01 | 10 | 513 | 1.68 | 0.00 | 0.04 | 0.00 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 19.00 | 0.05 | 2.00 | 1.03 | 0.31 | +0.21 | +210.00% | 0.05 | 10 | 108 | 2.64 | -0.13 | 0.19 | -0.05 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 20.00 | 0.25 | 0.65 | 0.45 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.04 | -0.37 | 0.27 | -0.11 | 7/14/2026 | 7/15/2026 4:00:05 PM EST |
| 21.00 | 0.75 | 1.15 | 0.95 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.95 | -0.64 | 0.26 | -0.12 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 22.00 | 0.50 | 2.20 | 1.35 | 4.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.96 | -0.84 | 0.16 | -0.08 | 6/23/2026 | 7/15/2026 4:00:05 PM EST |
| 23.00 | 2.35 | 2.80 | 2.58 | % | 0.11 | 0 | 0 | 1.53 | -0.94 | 0.08 | -0.04 | 7/15/2026 4:00:05 PM EST | |||
| 24.00 | 2.25 | 4.40 | 3.33 | % | 0.14 | 0 | 0 | 3.24 | -0.98 | 0.03 | -0.01 | 7/15/2026 4:00:05 PM EST | |||
| 25.00 | 3.60 | 5.40 | 4.50 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.63 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 26.00 | 5.10 | 6.50 | 5.80 | 5.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 27.00 | 6.00 | 7.50 | 6.75 | 8.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 4:00:05 PM EST |
| 28.00 | 7.00 | 8.50 | 7.75 | 7.93 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 29.00 | 7.90 | 9.50 | 8.70 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:05 PM EST | |||
| 30.00 | 8.90 | 10.50 | 9.70 | 12.47 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:05 PM EST |