Options Chain for MAGNITE INC COM (MGNI) - $23.58 as of 7/29/2025 2:21:16 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 | 16.60 | 19.70 | 18.15 | 12.00 | 0.00 | 0.00% | 3.63 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 2:58:53 PM EST |
| 6.00 | 15.60 | 18.70 | 17.15 | % | 2.86 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 7.00 | 14.60 | 17.70 | 16.15 | % | 2.31 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 8.00 | 13.60 | 16.70 | 15.15 | 2.35 | 0.00 | 0.00% | 1.89 | 0 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:53 PM EST |
| 9.00 | 12.90 | 15.30 | 14.10 | 5.70 | 0.00 | 0.00% | 1.57 | 0 | 369 | 3.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:58:53 PM EST |
| 10.00 | 12.50 | 13.00 | 12.75 | 6.40 | 0.00 | 0.00% | 1.27 | 0 | 56 | 1.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:58:53 PM EST |
| 11.00 | 11.40 | 11.80 | 11.60 | 13.00 | 0.00 | 0.00% | 1.05 | 0 | 1,085 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:58:53 PM EST |
| 12.00 | 10.20 | 11.20 | 10.70 | 11.50 | 0.00 | 0.00% | 0.89 | 0 | 274 | 1.42 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 13.00 | 9.40 | 9.80 | 9.60 | 11.30 | 0.00 | 0.00% | 0.74 | 0 | 205 | 1.19 | 0.99 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 14.00 | 8.60 | 9.00 | 8.80 | 10.70 | 0.00 | 0.00% | 0.63 | 0 | 122 | 1.20 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/29/2025 2:58:53 PM EST |
| 15.00 | 7.60 | 7.90 | 7.75 | 8.93 | 0.00 | 0.00% | 0.52 | 0 | 1,616 | 0.76 | 0.97 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 16.00 | 6.60 | 7.10 | 6.85 | 8.75 | 0.00 | 0.00% | 0.43 | 0 | 188 | 0.81 | 0.95 | 0.02 | -0.01 | 6/30/2025 | 7/29/2025 2:58:53 PM EST |
| 17.00 | 5.80 | 6.00 | 5.90 | 6.90 | 0.00 | 0.00% | 0.35 | 0 | 3,061 | 0.63 | 0.91 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 2:58:53 PM EST |
| 18.00 | 5.00 | 5.20 | 5.10 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 374 | 0.62 | 0.87 | 0.04 | -0.01 | 7/21/2025 | 7/29/2025 2:58:53 PM EST |
| 19.00 | 4.20 | 4.40 | 4.30 | 5.61 | 0.00 | 0.00% | 0.23 | 0 | 218 | 0.63 | 0.81 | 0.05 | -0.02 | 7/16/2025 | 7/29/2025 2:58:53 PM EST |
| 20.00 | 3.50 | 3.70 | 3.60 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 933 | 0.63 | 0.75 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 2:58:53 PM EST |
| 21.00 | 2.90 | 3.10 | 3.00 | 4.12 | 0.00 | 0.00% | 0.14 | 0 | 432 | 0.64 | 0.68 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 22.00 | 2.40 | 2.50 | 2.45 | 2.50 | -0.61 | -19.62% | 0.11 | 2 | 319 | 0.62 | 0.61 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 23.00 | 1.95 | 2.00 | 1.98 | 2.05 | -0.53 | -20.55% | 0.09 | 6 | 128 | 0.63 | 0.53 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 24.00 | 1.55 | 1.65 | 1.60 | 1.65 | -0.48 | -22.54% | 0.07 | 4 | 263 | 0.63 | 0.46 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 1.20 | 1.30 | 1.25 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1,661 | 0.63 | 0.39 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 26.00 | 1.00 | 1.05 | 1.03 | 1.00 | -0.45 | -31.04% | 0.04 | 3 | 217 | 0.63 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.48 | -37.50% | 0.03 | 69 | 200 | 0.62 | 0.28 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | 0.70 | -0.20 | -22.23% | 0.02 | 1 | 1,675 | 0.64 | 0.23 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.64 | 0.19 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.15 | -25.00% | 0.01 | 2 | 405 | 0.67 | 0.16 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.13 | 0.04 | -0.01 | 7/16/2025 | 7/29/2025 2:58:53 PM EST |
| 32.00 | 0.20 | 0.35 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.11 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 2:58:53 PM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.09 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.02 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 35.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.06 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 2:58:53 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.77 | 0.04 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 12 | 3.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:53 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:58:53 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:58:53 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.15 | +100.00% | 0.01 | 116 | 4,242 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.09 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:58:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:58:53 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 257 | 1.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:58:53 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 200 | 1.40 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 238 | 1.32 | -0.01 | 0.01 | 0.00 | 6/27/2025 | 7/29/2025 2:58:53 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 316 | 1.15 | -0.03 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 2:58:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.73 | -0.05 | 0.02 | -0.01 | 7/7/2025 | 7/29/2025 2:58:53 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3,758 | 0.67 | -0.09 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 18.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 1 | 421 | 0.63 | -0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 19.00 | 0.55 | 0.70 | 0.63 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.62 | -0.19 | 0.05 | -0.02 | 7/14/2025 | 7/29/2025 2:58:53 PM EST |
| 20.00 | 0.85 | 0.95 | 0.90 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.62 | -0.25 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 21.00 | 1.25 | 1.35 | 1.30 | 1.26 | +0.21 | +20.00% | 0.06 | 10 | 80 | 0.62 | -0.32 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 22.00 | 1.70 | 1.80 | 1.75 | 1.74 | +0.34 | +24.29% | 0.08 | 4 | 124 | 0.62 | -0.39 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 23.00 | 2.25 | 2.35 | 2.30 | 2.20 | +0.30 | +15.79% | 0.10 | 14 | 92 | 0.62 | -0.47 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 24.00 | 2.85 | 2.95 | 2.90 | 2.80 | +0.40 | +16.67% | 0.12 | 6 | 178 | 0.62 | -0.54 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 3.50 | 3.70 | 3.60 | 3.50 | -0.06 | -1.69% | 0.14 | 3 | 44 | 0.63 | -0.61 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 26.00 | 4.30 | 4.40 | 4.35 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.64 | -0.67 | 0.07 | -0.02 | 7/21/2025 | 7/29/2025 2:58:53 PM EST |
| 27.00 | 5.00 | 5.20 | 5.10 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.72 | 0.06 | -0.02 | 7/3/2025 | 7/29/2025 2:58:53 PM EST |
| 28.00 | 5.90 | 6.10 | 6.00 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.64 | -0.77 | 0.06 | -0.02 | 7/17/2025 | 7/29/2025 2:58:53 PM EST |
| 29.00 | 6.80 | 6.90 | 6.85 | % | 0.24 | 0 | 0 | 0.66 | -0.81 | 0.05 | -0.02 | 7/29/2025 2:58:53 PM EST | |||
| 30.00 | 7.60 | 7.80 | 7.70 | % | 0.26 | 0 | 0 | 0.67 | -0.84 | 0.04 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 31.00 | 8.60 | 8.80 | 8.70 | % | 0.28 | 0 | 0 | 0.67 | -0.87 | 0.04 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 32.00 | 9.10 | 9.80 | 9.45 | % | 0.30 | 0 | 0 | 0.83 | -0.89 | 0.03 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 33.00 | 9.90 | 10.80 | 10.35 | % | 0.31 | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 34.00 | 10.80 | 11.90 | 11.35 | % | 0.33 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 35.00 | 12.10 | 12.80 | 12.45 | % | 0.36 | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 36.00 | 13.10 | 13.80 | 13.45 | % | 0.37 | 0 | 0 | 1.00 | -0.96 | 0.02 | -0.01 | 7/29/2025 2:58:53 PM EST |