Options Chain for MAGNITE INC COM (MGNI) - $24.58 as of 8/14/2026 3:18:58 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 | 13.50 | 15.80 | 14.65 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 11.00 | 12.60 | 15.60 | 14.10 | % | 1.28 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 12.00 | 11.60 | 14.90 | 13.25 | 12.75 | % | 1.10 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 13.00 | 10.60 | 13.50 | 12.05 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 14.00 | 9.90 | 12.90 | 11.40 | 6.32 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:59 PM EST |
| 15.00 | 9.00 | 11.40 | 10.20 | 9.31 | 0.00 | 0.00% | 0.68 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 16.00 | 8.10 | 10.90 | 9.50 | 4.80 | 0.00 | 0.00% | 0.59 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 17.00 | 7.00 | 9.30 | 8.15 | 7.48 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.79 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 18.00 | 5.90 | 8.10 | 7.00 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 134 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 19.00 | 5.40 | 6.30 | 5.85 | 5.70 | -0.89 | -13.51% | 0.31 | 100 | 325 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 20.00 | 4.10 | 5.30 | 4.70 | 4.65 | +0.07 | +1.53% | 0.24 | 1 | 2,737 | 1.56 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 21.00 | 2.90 | 5.20 | 4.05 | 3.70 | +0.20 | +5.72% | 0.19 | 72 | 227 | 2.24 | 0.98 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 22.00 | 2.55 | 4.10 | 3.33 | 2.90 | +0.31 | +11.97% | 0.15 | 4 | 314 | 1.82 | 0.94 | 0.06 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 23.00 | 1.50 | 3.20 | 2.35 | 2.00 | +0.03 | +1.53% | 0.10 | 2 | 5,117 | 1.58 | 0.85 | 0.11 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 24.00 | 0.35 | 1.55 | 0.95 | 1.15 | -0.15 | -11.54% | 0.04 | 5 | 234 | 0.73 | 0.71 | 0.17 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 0.45 | 0.90 | 0.68 | 0.80 | 0.00 | 0.00% | 0.03 | 20 | 1,031 | 0.50 | 0.52 | 0.20 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 26.00 | 0.30 | 0.65 | 0.48 | 0.35 | -0.02 | -5.41% | 0.02 | 11 | 1,485 | 0.63 | 0.33 | 0.18 | -0.07 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 27.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.66 | 0.19 | 0.13 | -0.05 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 717 | 0.73 | 0.09 | 0.08 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.49 | 0.04 | 0.04 | -0.01 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.66 | 0.01 | 0.02 | -0.01 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.82 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 16 | 5.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 29 | 4.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 48 | 3.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 69 | 3.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 178 | 2.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.19 | -0.01 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.58 | -0.02 | 0.02 | -0.01 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 907 | 0.98 | -0.06 | 0.06 | -0.06 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.99 | -0.15 | 0.11 | -0.07 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.13 | -20.64% | 0.01 | 13 | 1,049 | 0.83 | -0.29 | 0.17 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 0.15 | 1.90 | 1.03 | 1.05 | -0.05 | -4.55% | 0.04 | 7 | 51 | 1.37 | -0.48 | 0.20 | -0.08 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 26.00 | 0.55 | 2.35 | 1.45 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 29 | 1.27 | -0.67 | 0.18 | -0.07 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 27.00 | 2.00 | 3.20 | 2.60 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.41 | -0.81 | 0.13 | -0.05 | 7/28/2026 | 8/14/2026 3:59:59 PM EST |
| 28.00 | 1.90 | 3.90 | 2.90 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.38 | -0.91 | 0.08 | -0.03 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 29.00 | 3.70 | 4.90 | 4.30 | 4.34 | -0.49 | -10.15% | 0.15 | 2 | 1 | 1.58 | -0.96 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 4.90 | 5.70 | 5.30 | 5.31 | -0.19 | -3.46% | 0.18 | 1 | 0 | 1.56 | -0.99 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 31.00 | 4.90 | 7.00 | 5.95 | % | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.01 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 5.60 | 8.20 | 6.90 | 7.50 | +0.09 | +1.22% | 0.22 | 4 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 33.00 | 7.50 | 9.00 | 8.25 | 8.39 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 34.00 | 7.90 | 10.00 | 8.95 | 9.67 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 8.70 | 11.20 | 9.95 | 10.44 | +0.04 | +0.39% | 0.28 | 1 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 36.00 | 10.20 | 12.50 | 11.35 | % | 0.32 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST |