Options Chain for MAGNITE INC COM (MGNI) - $13.80 as of 9/6/2024 3:59:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 12.30 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 9/6/2024 3:59:48 PM EST |
| 5.00 | 7.90 | 9.20 | 6.20 | 0.00 | 0.00% | 0 | 20 | 6.22 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:48 PM EST |
| 7.50 | 4.30 | 7.40 | 6.30 | 0.00 | 0.00% | 0 | 273 | 2.12 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 2.05 | 4.00 | 3.50 | -0.15 | -4.11% | 3 | 1,257 | 1.19 | 0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 12.50 | 0.90 | 1.00 | 1.25 | -0.25 | -16.67% | 12 | 3,156 | 0.57 | 0.70 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 2 | 6,914 | 0.53 | 0.12 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 957 | 0.87 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,023 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,457 | 1.43 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.86 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 52 | 4.62 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 269 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 1 | 1,075 | 1.28 | -0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 5 | 1,186 | 0.57 | -0.30 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 1.00 | 2.00 | 2.00 | +0.38 | +23.46% | 4 | 204 | 0.55 | -0.88 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 2.60 | 6.10 | 2.65 | 0.00 | 0.00% | 0 | 5 | 1.12 | -1.00 | 0.01 | 0.00 | 7/16/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 5.60 | 8.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 22.50 | 7.90 | 11.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 25.00 | 10.10 | 13.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 16.70 | 17.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |