Options Chain for MAGNITE INC COM (MGNI) - $10.38 as of 3/28/2024 9:52:59 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 8.00 | 8.20 | 8.12 | 0.00 | 0.00% | 0 | 4 | 5.81 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 4:00:08 PM EST |
5.00 | 5.50 | 5.70 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 PM EST | |||
7.50 | 3.00 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 18 | 1.63 | 0.99 | 0.01 | 0.00 | 3/20/2024 | 3/27/2024 4:00:08 PM EST |
10.00 | 0.85 | 0.95 | 0.90 | +0.18 | +25.00% | 3 | 848 | 0.52 | 0.64 | 0.28 | -0.01 | 3/28/2024 | 3/27/2024 4:00:08 PM EST |
12.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,965 | 0.56 | 0.08 | 0.11 | 0.00 | 3/26/2024 | 3/27/2024 4:00:08 PM EST |
15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,294 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:08 PM EST |
17.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/27/2024 4:00:08 PM EST |
20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 PM EST | |||
22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 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 | 5.62 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 PM EST | |||
7.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.00 | -0.01 | 0.01 | 0.00 | 3/21/2024 | 3/27/2024 4:00:08 PM EST |
10.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,780 | 0.51 | -0.36 | 0.28 | -0.01 | 3/27/2024 | 3/27/2024 4:00:08 PM EST |
12.50 | 1.95 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 1,740 | 0.67 | -0.92 | 0.11 | 0.00 | 3/25/2024 | 3/27/2024 4:00:08 PM EST |
15.00 | 4.30 | 4.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 PM EST | |||
17.50 | 6.70 | 7.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 PM EST | |||
20.00 | 9.30 | 9.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 PM EST | |||
22.50 | 11.80 | 12.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:08 PM EST |