Options Chain for MAGNITE INC COM (MGNI) - $18.82 as of 6/20/2025 3:50:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 10.60 | % | 0 | 0 | 2.43 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 11.00 | 6.10 | 9.70 | % | 0 | 0 | 2.22 | 0.98 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 12.00 | 5.10 | 8.70 | % | 0 | 0 | 1.98 | 0.96 | 0.02 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 13.00 | 5.60 | 7.80 | % | 0 | 0 | 1.80 | 0.93 | 0.03 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 14.00 | 4.70 | 6.60 | % | 0 | 0 | 1.50 | 0.89 | 0.04 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 15.00 | 4.10 | 4.50 | 4.75 | % | 1 | 0 | 0.49 | 0.84 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 16.00 | 3.40 | 3.70 | 3.75 | % | 1 | 0 | 0.58 | 0.78 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 17.00 | 1.80 | 3.10 | 3.06 | +0.14 | +4.80% | 6 | 1 | 0.43 | 0.71 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 18.00 | 2.10 | 2.45 | 2.55 | % | 1 | 0 | 0.60 | 0.63 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 19.00 | 1.70 | 2.70 | 1.97 | +0.34 | +20.86% | 7 | 1 | 0.74 | 0.56 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 20.00 | 1.30 | 1.55 | 1.47 | % | 44 | 0 | 0.61 | 0.48 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 21.00 | 0.90 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.40 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:06 PM EST |
| 22.00 | 0.70 | 0.90 | 0.92 | -0.55 | -37.42% | 3 | 1 | 0.67 | 0.33 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 23.00 | 0.50 | 0.70 | % | 0 | 0 | 0.61 | 0.27 | 0.07 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 1.25 | 0.45 | % | 2 | 0 | 0.68 | 0.22 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 0.90 | 0.18 | 0.05 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 0.73 | 0.14 | 0.04 | -0.01 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | -0.02 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 1.25 | -0.04 | 0.02 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 0.99 | -0.07 | 0.03 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 14.00 | 0.15 | 0.40 | % | 0 | 0 | 1.20 | -0.11 | 0.04 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 15.00 | 0.30 | 1.40 | % | 0 | 0 | 0.88 | -0.16 | 0.05 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 16.00 | 0.15 | 0.85 | % | 0 | 0 | 0.57 | -0.22 | 0.06 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 17.00 | 0.50 | 1.15 | % | 0 | 0 | 1.07 | -0.29 | 0.07 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 18.00 | 1.30 | 1.60 | % | 0 | 0 | 0.67 | -0.37 | 0.08 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 19.00 | 1.85 | 2.10 | % | 0 | 0 | 0.67 | -0.44 | 0.08 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 20.00 | 2.25 | 2.65 | % | 0 | 0 | 0.64 | -0.52 | 0.08 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 21.00 | 3.10 | 3.30 | % | 0 | 0 | 0.66 | -0.60 | 0.08 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 22.00 | 3.80 | 4.10 | % | 0 | 0 | 0.67 | -0.67 | 0.07 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 23.00 | 4.50 | 4.90 | % | 0 | 0 | 0.65 | -0.73 | 0.07 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 24.00 | 5.00 | 5.70 | % | 0 | 0 | 0.58 | -0.78 | 0.06 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 25.00 | 6.30 | 6.60 | % | 0 | 0 | 0.66 | -0.82 | 0.05 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 26.00 | 6.90 | 7.70 | % | 0 | 0 | 0.79 | -0.86 | 0.04 | -0.01 | 6/20/2025 4:00:06 PM EST |