Options Chain for MAGNITE INC COM (MGNI) - $19.09 as of 7/27/2026 8:23:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.80 | 16.30 | 14.55 | % | 2.91 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 6.00 | 12.00 | 15.30 | 13.65 | 7.60 | 0.00 | 0.00% | 2.27 | 0 | 4 | 4.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 4:00:06 PM EST |
| 7.00 | 10.80 | 14.30 | 12.55 | % | 1.79 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 8.00 | 9.80 | 13.30 | 11.55 | % | 1.44 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 9.00 | 9.20 | 11.80 | 10.50 | % | 1.17 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 10.00 | 8.20 | 11.40 | 9.80 | 3.50 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.74 | 0.99 | 0.01 | 0.00 | 5/27/2026 | 7/27/2026 4:00:06 PM EST |
| 11.00 | 7.00 | 9.60 | 8.30 | 6.77 | 0.00 | 0.00% | 0.75 | 0 | 43 | 1.96 | 0.97 | 0.01 | 0.00 | 6/16/2026 | 7/27/2026 4:00:06 PM EST |
| 12.00 | 6.30 | 8.60 | 7.45 | 8.20 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.74 | 0.95 | 0.02 | -0.01 | 7/7/2026 | 7/27/2026 4:00:06 PM EST |
| 13.00 | 5.60 | 7.10 | 6.35 | 6.52 | 0.00 | 0.00% | 0.49 | 0 | 79 | 1.25 | 0.92 | 0.02 | -0.01 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 14.00 | 5.00 | 6.00 | 5.50 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 56 | 1.03 | 0.88 | 0.03 | -0.01 | 6/23/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 4.20 | 6.50 | 5.35 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 150 | 1.58 | 0.83 | 0.04 | -0.01 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 16.00 | 3.20 | 4.90 | 4.05 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 38 | 1.13 | 0.77 | 0.05 | -0.02 | 7/9/2026 | 7/27/2026 4:00:06 PM EST |
| 17.00 | 3.20 | 3.70 | 3.45 | 4.62 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.80 | 0.71 | 0.06 | -0.02 | 7/13/2026 | 7/27/2026 4:00:06 PM EST |
| 18.00 | 2.65 | 3.10 | 2.88 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 371 | 0.80 | 0.64 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 19.00 | 2.10 | 2.55 | 2.33 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 182 | 0.77 | 0.57 | 0.07 | -0.02 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 1.65 | 2.15 | 1.90 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 789 | 0.77 | 0.50 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 21.00 | 1.30 | 1.75 | 1.53 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 494 | 0.76 | 0.44 | 0.07 | -0.02 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 22.00 | 1.05 | 1.45 | 1.25 | 1.27 | +0.15 | +13.40% | 0.06 | 7 | 8,744 | 0.77 | 0.38 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 23.00 | 0.85 | 1.25 | 1.05 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.79 | 0.32 | 0.06 | -0.02 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 24.00 | 0.65 | 1.05 | 0.85 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.79 | 0.27 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 25.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.10 | +16.67% | 0.03 | 14 | 9,158 | 0.81 | 0.23 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.66 | 0.19 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | 0.45 | +0.10 | +28.58% | 0.02 | 6 | 33 | 0.98 | 0.16 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.79 | 0.13 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.25 | +0.05 | +25.00% | 0.01 | 2 | 104 | 0.84 | 0.09 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 31 | 2.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.01 | -33.34% | 0.04 | 1 | 90 | 1.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 232 | 1.74 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.34 | -0.03 | 0.01 | 0.00 | 6/12/2026 | 7/27/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.36 | -0.05 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 107 | 1.19 | -0.08 | 0.02 | -0.01 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 14.00 | 0.35 | 0.85 | 0.60 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.93 | -0.12 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.80 | 0.43 | 0.57 | -0.03 | -5.00% | 0.03 | 1 | 107 | 0.64 | -0.17 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 16.00 | 0.70 | 1.05 | 0.88 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.79 | -0.23 | 0.05 | -0.02 | 7/1/2026 | 7/27/2026 4:00:06 PM EST |
| 17.00 | 1.00 | 1.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 244 | 0.77 | -0.29 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 18.00 | 1.40 | 1.80 | 1.60 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.76 | -0.36 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 19.00 | 1.85 | 2.30 | 2.08 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.75 | -0.43 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 20.00 | 2.40 | 2.90 | 2.65 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.75 | -0.50 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 21.00 | 3.10 | 3.50 | 3.30 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.75 | -0.56 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 22.00 | 3.80 | 4.20 | 4.00 | 4.45 | 0.00 | 0.00% | 0.18 | 0 | 600 | 0.75 | -0.62 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 23.00 | 4.60 | 5.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.77 | -0.68 | 0.06 | -0.02 | 7/7/2026 | 7/27/2026 4:00:06 PM EST |
| 24.00 | 5.40 | 5.80 | 5.60 | % | 0.23 | 0 | 0 | 0.77 | -0.73 | 0.06 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 25.00 | 5.30 | 6.90 | 6.10 | % | 0.24 | 0 | 0 | 1.00 | -0.77 | 0.05 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 26.00 | 6.10 | 8.30 | 7.20 | % | 0.28 | 0 | 0 | 1.22 | -0.81 | 0.05 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 27.00 | 7.00 | 9.10 | 8.05 | % | 0.30 | 0 | 0 | 1.21 | -0.84 | 0.04 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 28.00 | 8.50 | 10.00 | 9.25 | % | 0.33 | 0 | 0 | 1.24 | -0.87 | 0.04 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 30.00 | 10.10 | 12.40 | 11.25 | % | 0.38 | 0 | 0 | 1.51 | -0.91 | 0.03 | -0.01 | 7/27/2026 4:00:06 PM EST |