Options Chain for MAGNITE INC COM (MGNI) - $15.36 as of 5/27/2025 3:18:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.00 | 9.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 6.90 | 8.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 6.00 | 6.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 11.00 | 5.00 | 5.80 | % | 0 | 0 | 1.67 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 12.00 | 4.00 | 4.30 | 3.73 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.95 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 3.20 | 3.40 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.89 | 0.06 | -0.01 | 5/15/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 2.45 | 2.60 | 2.24 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.81 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 1.75 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 206 | 0.49 | 0.69 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 1.20 | 1.30 | 1.38 | +0.33 | +31.43% | 56 | 209 | 0.50 | 0.57 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 0.80 | 0.85 | 0.84 | -0.11 | -11.58% | 2 | 64 | 0.48 | 0.43 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 0.50 | 0.55 | 0.55 | +0.09 | +19.57% | 1 | 31 | 0.49 | 0.31 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 19.00 | 0.30 | 0.35 | 0.39 | +0.04 | +11.43% | 27 | 23 | 0.48 | 0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 14 | 34 | 0.52 | 0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 21.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.09 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 22.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.06 | 0.04 | 0.00 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.05 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 13.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 42 | 0.61 | -0.11 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 14.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.55 | -0.19 | 0.09 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 15.00 | 0.60 | 0.75 | 0.74 | -0.29 | -28.16% | 15 | 57 | 0.50 | -0.31 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 16.00 | 1.05 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 93 | 0.50 | -0.43 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 17.00 | 1.65 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 61 | 0.48 | -0.57 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 18.00 | 2.35 | 2.45 | % | 0 | 0 | 0.49 | -0.69 | 0.12 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 19.00 | 3.10 | 3.30 | % | 0 | 0 | 0.48 | -0.78 | 0.10 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 20.00 | 4.00 | 4.20 | % | 0 | 0 | 0.47 | -0.85 | 0.08 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 21.00 | 4.90 | 5.10 | % | 0 | 0 | 0.68 | -0.91 | 0.06 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 22.00 | 5.90 | 6.10 | % | 0 | 0 | 0.59 | -0.94 | 0.04 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 23.00 | 6.70 | 7.10 | % | 0 | 0 | 0.83 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 24.00 | 7.60 | 8.20 | % | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 25.00 | 8.70 | 9.10 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 30.00 | 13.70 | 14.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |