Options Chain for MAGNITE INC COM (MGNI) - $18.24 as of 6/18/2026 11:30:55 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 | 12.00 | 14.90 | 13.45 | % | 2.69 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 6.00 | 11.00 | 13.80 | 12.40 | 7.60 | 0.00 | 0.00% | 2.07 | 0 | 4 | 2.99 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 4:00:06 PM EST |
| 7.00 | 10.00 | 12.90 | 11.45 | % | 1.64 | 0 | 0 | 2.68 | 0.99 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 8.00 | 9.00 | 11.20 | 10.10 | % | 1.26 | 0 | 0 | 1.90 | 0.97 | 0.01 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 9.00 | 8.40 | 10.30 | 9.35 | % | 1.04 | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.01 | 6/18/2026 4:00:06 PM EST | |||
| 10.00 | 7.60 | 9.20 | 8.40 | 3.50 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.47 | 0.93 | 0.02 | -0.01 | 5/27/2026 | 6/18/2026 4:00:06 PM EST |
| 11.00 | 6.60 | 8.70 | 7.65 | 6.77 | 0.00 | 0.00% | 0.70 | 0 | 43 | 1.54 | 0.91 | 0.02 | -0.01 | 6/16/2026 | 6/18/2026 4:00:06 PM EST |
| 12.00 | 5.90 | 7.40 | 6.65 | 7.60 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.22 | 0.88 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 13.00 | 5.10 | 6.60 | 5.85 | 6.52 | 0.00 | 0.00% | 0.45 | 0 | 79 | 1.14 | 0.85 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 14.00 | 4.40 | 5.30 | 4.85 | 5.82 | 0.00 | 0.00% | 0.35 | 0 | 56 | 0.70 | 0.80 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 15.00 | 3.90 | 4.50 | 4.20 | 4.20 | +0.10 | +2.44% | 0.28 | 20 | 154 | 0.72 | 0.76 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 16.00 | 3.20 | 4.20 | 3.70 | 3.43 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.75 | 0.70 | 0.05 | -0.01 | 6/16/2026 | 6/18/2026 4:00:06 PM EST |
| 17.00 | 2.70 | 3.20 | 2.95 | 3.07 | -0.63 | -17.03% | 0.17 | 2 | 41 | 0.68 | 0.64 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 18.00 | 1.95 | 3.10 | 2.53 | 2.46 | -0.49 | -16.61% | 0.14 | 2 | 388 | 0.69 | 0.58 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 19.00 | 1.95 | 2.60 | 2.28 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 93 | 0.73 | 0.51 | 0.07 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 20.00 | 1.55 | 2.25 | 1.90 | 1.80 | -0.29 | -13.88% | 0.10 | 5 | 705 | 0.73 | 0.45 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 21.00 | 0.95 | 1.90 | 1.43 | 1.50 | -0.37 | -19.79% | 0.07 | 1 | 528 | 0.67 | 0.40 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 22.00 | 1.10 | 1.35 | 1.23 | 1.24 | -0.24 | -16.22% | 0.06 | 926 | 8,020 | 0.69 | 0.35 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 23.00 | 0.70 | 1.30 | 1.00 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.68 | 0.31 | 0.06 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 24.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.45 | +100.00% | 0.04 | 3 | 20 | 0.69 | 0.28 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.10 | -11.77% | 0.03 | 211 | 8,032 | 0.71 | 0.25 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 30.00 | 0.25 | 0.60 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.14 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.29 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.04 | -0.01 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.04 | -0.03 | 0.01 | 0.00 | 6/2/2026 | 6/18/2026 4:00:06 PM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | 0.22 | +0.09 | +69.24% | 0.04 | 1 | 84 | 1.08 | -0.04 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.94 | -0.07 | 0.02 | -0.01 | 6/15/2026 | 6/18/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.89 | -0.09 | 0.02 | -0.01 | 6/12/2026 | 6/18/2026 4:00:06 PM EST |
| 12.00 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.04 | 1 | 41 | 0.78 | -0.12 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 13.00 | 0.55 | 0.85 | 0.70 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.80 | -0.15 | 0.03 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 14.00 | 0.75 | 0.90 | 0.83 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.73 | -0.20 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.14 | +0.17 | +17.53% | 0.08 | 301 | 39 | 0.73 | -0.24 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 16.00 | 1.35 | 1.55 | 1.45 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.70 | -0.30 | 0.05 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 17.00 | 1.85 | 2.25 | 2.05 | 1.90 | +0.03 | +1.61% | 0.12 | 1 | 2 | 0.74 | -0.36 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 18.00 | 1.85 | 3.00 | 2.43 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.70 | -0.42 | 0.06 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 19.00 | 2.80 | 3.30 | 3.05 | 3.02 | % | 0.16 | 1 | 0 | 0.70 | -0.49 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST | |
| 20.00 | 2.60 | 4.20 | 3.40 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.62 | -0.55 | 0.07 | -0.01 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 21.00 | 3.20 | 4.60 | 3.90 | % | 0.19 | 0 | 0 | 0.54 | -0.60 | 0.06 | -0.01 | 6/18/2026 4:00:06 PM EST | |||
| 22.00 | 4.70 | 5.40 | 5.05 | 5.50 | +1.10 | +25.00% | 0.23 | 300 | 310 | 0.67 | -0.65 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 23.00 | 5.20 | 6.70 | 5.95 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -0.69 | 0.06 | -0.01 | 3/23/2026 | 6/18/2026 4:00:06 PM EST |
| 24.00 | 5.50 | 7.40 | 6.45 | % | 0.27 | 0 | 0 | 0.93 | -0.72 | 0.05 | -0.01 | 6/18/2026 4:00:06 PM EST | |||
| 25.00 | 6.80 | 8.30 | 7.55 | % | 0.30 | 0 | 0 | 0.96 | -0.75 | 0.05 | -0.01 | 6/18/2026 4:00:06 PM EST | |||
| 30.00 | 11.00 | 13.20 | 12.10 | % | 0.40 | 0 | 0 | 1.17 | -0.86 | 0.03 | -0.01 | 6/18/2026 4:00:06 PM EST |