Options Chain for MAGNITE INC COM (MGNI) - $14.43 as of 5/29/2026 2:48:35 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 | 12.00 | 15.40 | 13.70 | 13.70 | +0.55 | +4.19% | 13.70 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 2.00 | 11.00 | 14.40 | 12.70 | 12.70 | +0.50 | +4.10% | 6.35 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 3.00 | 10.00 | 13.40 | 11.70 | 11.70 | +0.65 | +5.89% | 3.90 | 2 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 4.00 | 8.70 | 12.80 | 10.75 | 10.71 | +0.54 | +5.31% | 2.69 | 2 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 5.00 | 8.10 | 11.80 | 9.95 | 9.70 | +1.35 | +16.17% | 1.99 | 2 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 6.00 | 7.30 | 9.70 | 8.50 | 8.76 | +1.16 | +15.27% | 1.42 | 2 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 7.00 | 6.10 | 9.50 | 7.80 | 6.35 | 0.00 | 0.00% | 1.11 | 0 | 5 | 3.21 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:53 PM EST |
| 8.00 | 5.30 | 8.40 | 6.85 | % | 0.86 | 0 | 0 | 2.68 | 0.98 | 0.01 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 9.00 | 4.40 | 6.90 | 5.65 | % | 0.63 | 0 | 1 | 1.92 | 0.96 | 0.02 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 10.00 | 4.40 | 5.80 | 5.10 | 2.45 | 0.00 | 0.00% | 0.51 | 0 | 11 | 1.56 | 0.92 | 0.03 | -0.01 | 5/15/2026 | 5/29/2026 1:58:53 PM EST |
| 11.00 | 3.20 | 4.30 | 3.75 | 2.34 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.94 | 0.88 | 0.05 | -0.01 | 3/25/2026 | 5/29/2026 1:58:53 PM EST |
| 12.00 | 2.40 | 3.40 | 2.90 | 2.06 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.88 | 0.82 | 0.06 | -0.01 | 5/18/2026 | 5/29/2026 1:58:53 PM EST |
| 13.00 | 2.35 | 2.55 | 2.45 | 1.60 | 0.00 | 0.00% | 0.19 | 0 | 108 | 0.53 | 0.75 | 0.09 | -0.01 | 5/27/2026 | 5/29/2026 1:58:53 PM EST |
| 14.00 | 1.70 | 1.95 | 1.83 | 1.85 | +0.25 | +15.63% | 0.13 | 34 | 407 | 0.57 | 0.65 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | 1.35 | +0.30 | +28.58% | 0.09 | 29 | 467 | 0.61 | 0.54 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 16.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.20 | +25.00% | 0.06 | 88 | 149 | 0.63 | 0.43 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 17.00 | 0.55 | 0.75 | 0.65 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 641 | 0.63 | 0.34 | 0.10 | -0.01 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.30 | +150.00% | 0.03 | 1 | 47 | 0.65 | 0.27 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 856 | 0.67 | 0.21 | 0.08 | -0.01 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.79 | 0.15 | 0.06 | -0.01 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 21.00 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.09 | 0.10 | 0.05 | -0.01 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 22.00 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.92 | 0.09 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.37 | +0.04 | +12.13% | 0.01 | 1 | 6 | 0.82 | 0.08 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 416 | 1.31 | 0.04 | 0.02 | 0.00 | 4/20/2026 | 5/29/2026 1:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 16 | 1.38 | 0.03 | 0.02 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.44 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 28 | 1.50 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 18 | 1.29 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:58:53 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 | 3.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:53 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 4 | 2.23 | -0.01 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 155 | 1.91 | -0.02 | 0.01 | 0.00 | 5/6/2026 | 5/29/2026 1:58:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.64 | -0.04 | 0.02 | -0.01 | 4/15/2026 | 5/29/2026 1:58:53 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.99 | -0.08 | 0.03 | -0.01 | 5/20/2026 | 5/29/2026 1:58:53 PM EST |
| 11.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.91 | -0.12 | 0.05 | -0.01 | 5/26/2026 | 5/29/2026 1:58:53 PM EST |
| 12.00 | 0.30 | 0.50 | 0.40 | 0.47 | -0.10 | -17.55% | 0.03 | 2 | 431 | 0.75 | -0.18 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.72 | -0.29 | -28.72% | 0.05 | 2 | 623 | 0.68 | -0.25 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 14.00 | 0.85 | 1.10 | 0.98 | 1.00 | -0.50 | -33.34% | 0.07 | 5 | 282 | 0.65 | -0.35 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 15.00 | 1.35 | 1.65 | 1.50 | 1.55 | -0.60 | -27.91% | 0.10 | 4 | 46 | 0.58 | -0.46 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 16.00 | 2.00 | 2.25 | 2.13 | 3.11 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.64 | -0.57 | 0.11 | -0.02 | 5/19/2026 | 5/29/2026 1:58:53 PM EST |
| 17.00 | 2.75 | 3.00 | 2.88 | % | 0.17 | 0 | 2 | 0.56 | -0.66 | 0.10 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 18.00 | 3.50 | 3.80 | 3.65 | % | 0.20 | 0 | 1 | 0.77 | -0.73 | 0.09 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 19.00 | 3.80 | 5.30 | 4.55 | % | 0.24 | 0 | 1 | 1.15 | -0.79 | 0.08 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 20.00 | 4.40 | 6.90 | 5.65 | % | 0.28 | 0 | 9 | 1.55 | -0.85 | 0.06 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 21.00 | 5.40 | 7.80 | 6.60 | % | 0.31 | 0 | 0 | 1.60 | -0.90 | 0.05 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 22.00 | 6.30 | 9.00 | 7.65 | % | 0.35 | 0 | 0 | 1.79 | -0.91 | 0.04 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 23.00 | 7.20 | 10.40 | 8.80 | % | 0.38 | 0 | 0 | 2.06 | -0.92 | 0.04 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 24.00 | 8.90 | 10.40 | 9.65 | % | 0.40 | 0 | 0 | 1.64 | -0.96 | 0.02 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 25.00 | 8.50 | 11.30 | 9.90 | 10.25 | % | 0.40 | 2 | 0 | 1.72 | -0.97 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST | |
| 26.00 | 10.20 | 13.00 | 11.60 | % | 0.45 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 27.00 | 11.20 | 14.00 | 12.60 | % | 0.47 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 28.00 | 12.30 | 15.00 | 13.65 | % | 0.49 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 29.00 | 13.20 | 16.00 | 14.60 | % | 0.50 | 0 | 0 | 2.29 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 30.00 | 13.60 | 17.30 | 15.45 | 16.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.49 | -0.99 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:53 PM EST |