Options Chain for MAGNITE INC COM (MGNI) - $18.58 as of 6/29/2026 5:39:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.60 | 11.20 | 9.90 | % | 0.99 | 0 | 0 | 2.65 | 0.99 | 0.00 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 11.00 | 7.50 | 9.80 | 8.65 | % | 0.79 | 0 | 0 | 2.13 | 0.98 | 0.01 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 12.00 | 6.10 | 8.70 | 7.40 | % | 0.62 | 0 | 0 | 1.83 | 0.96 | 0.02 | -0.01 | 6/29/2026 3:59:48 PM EST | |||
| 13.00 | 5.80 | 7.80 | 6.80 | % | 0.52 | 0 | 0 | 1.68 | 0.93 | 0.02 | -0.01 | 6/29/2026 3:59:48 PM EST | |||
| 14.00 | 4.80 | 6.20 | 5.50 | % | 0.39 | 0 | 0 | 1.17 | 0.89 | 0.03 | -0.01 | 6/29/2026 3:59:48 PM EST | |||
| 15.00 | 4.10 | 5.80 | 4.95 | % | 0.33 | 0 | 0 | 1.29 | 0.84 | 0.04 | -0.01 | 6/29/2026 3:59:48 PM EST | |||
| 16.00 | 3.20 | 4.50 | 3.85 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.57 | 0.78 | 0.05 | -0.02 | 6/18/2026 | 6/29/2026 3:59:48 PM EST |
| 17.00 | 2.80 | 3.90 | 3.35 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | 0.72 | 0.06 | -0.02 | 6/23/2026 | 6/29/2026 3:59:48 PM EST |
| 18.00 | 2.50 | 3.00 | 2.75 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 134 | 0.73 | 0.65 | 0.07 | -0.02 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 19.00 | 2.10 | 2.40 | 2.25 | 2.15 | +0.11 | +5.40% | 0.12 | 4 | 5 | 0.74 | 0.58 | 0.07 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 20.00 | 1.65 | 1.95 | 1.80 | 1.85 | +0.05 | +2.78% | 0.09 | 11 | 2,526 | 0.72 | 0.50 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 21.00 | 0.85 | 1.60 | 1.23 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.65 | 0.43 | 0.08 | -0.02 | 6/23/2026 | 6/29/2026 3:59:48 PM EST |
| 22.00 | 0.90 | 1.30 | 1.10 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.71 | 0.36 | 0.07 | -0.02 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 23.00 | 0.70 | 1.05 | 0.88 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 5,002 | 0.71 | 0.30 | 0.07 | -0.02 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 24.00 | 0.65 | 0.90 | 0.78 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.75 | 0.25 | 0.06 | -0.02 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | 0.21 | 0.05 | -0.01 | 6/22/2026 | 6/29/2026 3:59:48 PM EST |
| 26.00 | 0.35 | 0.60 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.74 | 0.18 | 0.05 | -0.01 | 6/26/2026 | 6/29/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.56 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.42 | -0.02 | 0.01 | 0.00 | 6/29/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.28 | -0.04 | 0.02 | -0.01 | 6/23/2026 | 6/29/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.15 | -0.07 | 0.02 | -0.01 | 6/29/2026 3:59:48 PM EST | |||
| 14.00 | 0.30 | 0.50 | 0.40 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | -0.11 | 0.03 | -0.01 | 6/18/2026 | 6/29/2026 3:59:48 PM EST |
| 15.00 | 0.35 | 0.75 | 0.55 | 0.68 | -0.17 | -20.00% | 0.04 | 1 | 20 | 0.77 | -0.16 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | -0.22 | 0.05 | -0.02 | 6/24/2026 | 6/29/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 1.25 | 0.63 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.80 | -0.28 | 0.06 | -0.02 | 6/25/2026 | 6/29/2026 3:59:48 PM EST |
| 18.00 | 1.30 | 1.65 | 1.48 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.73 | -0.35 | 0.07 | -0.02 | 6/26/2026 | 6/29/2026 3:59:48 PM EST |
| 19.00 | 1.60 | 2.10 | 1.85 | 2.10 | % | 0.10 | 8 | 0 | 0.69 | -0.42 | 0.07 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST | |
| 20.00 | 2.50 | 2.70 | 2.60 | 2.70 | -0.30 | -10.00% | 0.13 | 5 | 78 | 0.74 | -0.50 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:48 PM EST |
| 21.00 | 3.10 | 3.30 | 3.20 | % | 0.15 | 0 | 0 | 0.74 | -0.57 | 0.08 | -0.02 | 6/29/2026 3:59:48 PM EST | |||
| 22.00 | 3.20 | 4.30 | 3.75 | % | 0.17 | 0 | 0 | 0.67 | -0.64 | 0.07 | -0.02 | 6/29/2026 3:59:48 PM EST | |||
| 23.00 | 4.10 | 5.60 | 4.85 | % | 0.21 | 0 | 0 | 0.79 | -0.70 | 0.07 | -0.02 | 6/29/2026 3:59:48 PM EST | |||
| 24.00 | 4.80 | 6.60 | 5.70 | % | 0.24 | 0 | 0 | 1.16 | -0.75 | 0.06 | -0.02 | 6/29/2026 3:59:48 PM EST | |||
| 25.00 | 5.80 | 7.40 | 6.60 | % | 0.26 | 0 | 0 | 1.17 | -0.79 | 0.05 | -0.01 | 6/29/2026 3:59:48 PM EST | |||
| 26.00 | 6.60 | 8.30 | 7.45 | % | 0.29 | 0 | 0 | 1.20 | -0.82 | 0.05 | -0.01 | 6/29/2026 3:59:48 PM EST |