Options Chain for MAGNITE INC COM (MGNI) - $24.95 as of 8/14/2026 7:59:53 AM 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 | 18.30 | 21.70 | 20.00 | % | 4.00 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 6.00 | 17.30 | 20.70 | 19.00 | 7.60 | 0.00 | 0.00% | 3.17 | 0 | 4 | 5.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/13/2026 3:59:53 PM EST |
| 7.00 | 16.30 | 19.70 | 18.00 | % | 2.57 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 8.00 | 15.30 | 18.70 | 17.00 | % | 2.12 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 9.00 | 14.30 | 17.70 | 16.00 | % | 1.78 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 10.00 | 12.70 | 16.70 | 14.70 | 3.50 | 0.00 | 0.00% | 1.47 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/13/2026 3:59:53 PM EST |
| 11.00 | 12.30 | 15.70 | 14.00 | 6.77 | 0.00 | 0.00% | 1.27 | 0 | 43 | 3.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/13/2026 3:59:53 PM EST |
| 12.00 | 10.70 | 14.70 | 12.70 | 8.20 | 0.00 | 0.00% | 1.06 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/13/2026 3:59:53 PM EST |
| 13.00 | 10.30 | 13.00 | 11.65 | 6.52 | 0.00 | 0.00% | 0.90 | 0 | 79 | 2.43 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/13/2026 3:59:53 PM EST |
| 14.00 | 9.30 | 12.70 | 11.00 | 5.95 | 0.00 | 0.00% | 0.79 | 0 | 49 | 2.70 | 0.99 | 0.00 | 0.00 | 7/28/2026 | 8/13/2026 3:59:53 PM EST |
| 15.00 | 9.00 | 11.80 | 10.40 | 9.42 | 0.00 | 0.00% | 0.69 | 0 | 150 | 2.47 | 0.98 | 0.01 | 0.00 | 8/6/2026 | 8/13/2026 3:59:53 PM EST |
| 16.00 | 8.00 | 10.10 | 9.05 | 8.50 | 0.00 | 0.00% | 0.57 | 0 | 38 | 1.88 | 0.98 | 0.01 | 0.00 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 17.00 | 7.00 | 9.80 | 8.40 | 8.50 | 0.00 | 0.00% | 0.49 | 0 | 59 | 2.05 | 0.96 | 0.02 | -0.01 | 8/10/2026 | 8/13/2026 3:59:53 PM EST |
| 18.00 | 6.10 | 8.10 | 7.10 | 7.02 | 0.00 | 0.00% | 0.39 | 0 | 351 | 1.53 | 0.94 | 0.02 | -0.01 | 8/10/2026 | 8/13/2026 3:59:53 PM EST |
| 19.00 | 5.20 | 7.90 | 6.55 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 155 | 1.72 | 0.92 | 0.03 | -0.01 | 8/7/2026 | 8/13/2026 3:59:53 PM EST |
| 20.00 | 4.30 | 7.10 | 5.70 | 4.92 | 0.00 | 0.00% | 0.29 | 0 | 798 | 1.63 | 0.87 | 0.04 | -0.02 | 8/10/2026 | 8/13/2026 3:59:53 PM EST |
| 21.00 | 2.85 | 4.70 | 3.78 | 4.33 | 0.00 | 0.00% | 0.18 | 0 | 490 | 0.89 | 0.82 | 0.06 | -0.02 | 8/6/2026 | 8/13/2026 3:59:53 PM EST |
| 22.00 | 2.30 | 3.60 | 2.95 | 3.37 | +0.27 | +8.71% | 0.13 | 2 | 5,906 | 0.79 | 0.76 | 0.07 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 23.00 | 1.80 | 3.40 | 2.60 | 2.58 | 0.00 | 0.00% | 0.11 | 0 | 107 | 0.54 | 0.69 | 0.08 | -0.02 | 8/10/2026 | 8/13/2026 3:59:53 PM EST |
| 24.00 | 1.00 | 2.10 | 1.55 | 2.05 | +0.05 | +2.50% | 0.06 | 4 | 98 | 0.38 | 0.60 | 0.10 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 25.00 | 1.20 | 1.60 | 1.40 | 1.50 | +0.05 | +3.45% | 0.06 | 296 | 9,354 | 0.50 | 0.50 | 0.10 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 26.00 | 1.05 | 1.30 | 1.18 | 1.15 | -0.05 | -4.17% | 0.05 | 321 | 471 | 0.56 | 0.41 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 27.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.07 | -7.61% | 0.03 | 725 | 464 | 0.55 | 0.33 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 28.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.02 | 925 | 627 | 0.57 | 0.26 | 0.07 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 29.00 | 0.15 | 0.75 | 0.45 | 0.45 | -0.10 | -18.19% | 0.02 | 2 | 352 | 0.54 | 0.21 | 0.06 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 2 | 998 | 0.73 | 0.16 | 0.05 | -0.01 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.30 | % | 0.01 | 2 | 0 | 0.75 | 0.12 | 0.04 | -0.01 | 8/13/2026 | 8/13/2026 3:59:53 PM EST | |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.24 | -0.11 | -31.43% | 0.01 | 2 | 2 | 0.99 | 0.08 | 0.03 | -0.01 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | 0.06 | 0.03 | -0.01 | 8/11/2026 | 8/13/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.01 | 34 | 0 | 0.81 | 0.05 | 0.02 | -0.01 | 8/13/2026 | 8/13/2026 3:59:53 PM EST | |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.04 | 0.02 | 0.00 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.02 | 0.01 | 0.00 | 8/11/2026 | 8/13/2026 3:59:53 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 | 4.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/13/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/13/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 31 | 3.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/13/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 89 | 2.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 232 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/13/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 79 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.72 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.82 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/13/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.40 | -0.02 | 0.01 | 0.00 | 8/6/2026 | 8/13/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 243 | 1.16 | -0.04 | 0.02 | -0.01 | 8/6/2026 | 8/13/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.06 | -0.06 | 0.02 | -0.01 | 8/11/2026 | 8/13/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.96 | -0.08 | 0.03 | -0.01 | 8/6/2026 | 8/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.15 | -37.50% | 0.01 | 10 | 92 | 0.67 | -0.13 | 0.04 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 21.00 | 0.25 | 0.95 | 0.60 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.65 | -0.18 | 0.06 | -0.02 | 8/11/2026 | 8/13/2026 3:59:53 PM EST |
| 22.00 | 0.55 | 0.85 | 0.70 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 724 | 0.59 | -0.24 | 0.07 | -0.02 | 8/12/2026 | 8/13/2026 3:59:53 PM EST |
| 23.00 | 0.40 | 1.30 | 0.85 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.51 | -0.31 | 0.08 | -0.02 | 8/11/2026 | 8/13/2026 3:59:53 PM EST |
| 24.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.25 | -16.13% | 0.06 | 610 | 35 | 0.55 | -0.40 | 0.10 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 25.00 | 1.80 | 1.95 | 1.88 | 1.70 | -0.35 | -17.08% | 0.08 | 5,122 | 46 | 0.55 | -0.50 | 0.10 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 26.00 | 2.35 | 2.60 | 2.48 | 2.30 | -0.30 | -11.54% | 0.10 | 2 | 44 | 0.54 | -0.59 | 0.09 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 27.00 | 3.00 | 4.00 | 3.50 | 3.10 | -0.60 | -16.22% | 0.13 | 2 | 33 | 0.66 | -0.67 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 3:59:53 PM EST |
| 28.00 | 2.70 | 5.10 | 3.90 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.95 | -0.74 | 0.07 | -0.02 | 8/10/2026 | 8/13/2026 3:59:53 PM EST |
| 29.00 | 3.60 | 6.10 | 4.85 | % | 0.17 | 0 | 0 | 1.04 | -0.79 | 0.06 | -0.02 | 8/13/2026 3:59:53 PM EST | |||
| 30.00 | 5.10 | 6.50 | 5.80 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.90 | -0.84 | 0.05 | -0.01 | 8/7/2026 | 8/13/2026 3:59:53 PM EST |
| 31.00 | 5.90 | 7.40 | 6.65 | % | 0.21 | 0 | 0 | 0.94 | -0.88 | 0.04 | -0.01 | 8/13/2026 3:59:53 PM EST | |||
| 32.00 | 6.40 | 8.40 | 7.40 | % | 0.23 | 0 | 0 | 1.00 | -0.92 | 0.03 | -0.01 | 8/13/2026 3:59:53 PM EST | |||
| 33.00 | 7.80 | 9.30 | 8.55 | % | 0.26 | 0 | 0 | 1.03 | -0.94 | 0.03 | -0.01 | 8/13/2026 3:59:53 PM EST | |||
| 34.00 | 8.80 | 10.30 | 9.55 | % | 0.28 | 0 | 0 | 1.09 | -0.95 | 0.02 | -0.01 | 8/13/2026 3:59:53 PM EST | |||
| 35.00 | 9.70 | 11.20 | 10.45 | % | 0.30 | 0 | 0 | 1.10 | -0.96 | 0.02 | 0.00 | 8/13/2026 3:59:53 PM EST | |||
| 36.00 | 10.30 | 12.70 | 11.50 | % | 0.32 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 8/13/2026 3:59:53 PM EST |