Options Chain for MAGNITE INC COM (MGNI) - $13.80 as of 5/8/2026 6:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.80 | 14.60 | 13.20 | 12.40 | 0.00 | 0.00% | 13.20 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 2.00 | 10.60 | 13.50 | 12.05 | 11.56 | 0.00 | 0.00% | 6.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 3.00 | 9.80 | 12.60 | 11.20 | 10.05 | 0.00 | 0.00% | 3.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 4.00 | 8.80 | 11.70 | 10.25 | % | 2.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 5.00 | 8.00 | 10.20 | 9.10 | % | 1.82 | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 6.00 | 6.90 | 9.70 | 8.30 | % | 1.38 | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 7.00 | 6.00 | 8.60 | 7.30 | % | 1.04 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 8.00 | 4.80 | 7.50 | 6.15 | 5.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 4.60 | 5.80 | 5.20 | 5.20 | +0.95 | +22.36% | 0.58 | 4 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 2.70 | 4.70 | 3.70 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.05 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 2.95 | 3.30 | 3.13 | 3.10 | +0.20 | +6.90% | 0.28 | 52 | 121 | 1.59 | 0.98 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 2.10 | 2.40 | 2.25 | 2.20 | +0.39 | +21.55% | 0.19 | 10 | 1,049 | 1.39 | 0.91 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 1.20 | 1.35 | 1.28 | 1.35 | +0.10 | +8.00% | 0.10 | 7,720 | 11,704 | 0.69 | 0.78 | 0.18 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.60 | 0.00 | 0.00% | 0.05 | 49 | 6,887 | 0.75 | 0.55 | 0.26 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 710 | 3,840 | 0.73 | 0.30 | 0.24 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 536 | 0.77 | 0.13 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.13 | +0.07 | +116.67% | 0.01 | 1 | 963 | 1.78 | 0.04 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.71 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.40 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 63 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 66 | 3.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 267 | 3.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 4.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 4.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 138 | 4.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 254 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 34 | 294 | 1.75 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 454 | 1.36 | -0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 92 | 708 | 1.03 | -0.09 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.18 | -0.07 | -28.00% | 0.02 | 80 | 661 | 0.80 | -0.22 | 0.18 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.45 | -45.00% | 0.03 | 884 | 221 | 0.75 | -0.45 | 0.26 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 259 | 0.73 | -0.70 | 0.24 | -0.04 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 1.60 | 2.35 | 1.98 | 1.80 | -1.29 | -41.75% | 0.12 | 5 | 5 | 1.43 | -0.87 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 2.45 | 4.10 | 3.28 | % | 0.19 | 0 | 11 | 2.81 | -0.96 | 0.06 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 18.00 | 2.80 | 5.10 | 3.95 | % | 0.22 | 0 | 4 | 3.13 | -0.99 | 0.02 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 19.00 | 3.70 | 6.20 | 4.95 | 5.71 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.55 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 4.80 | 7.10 | 5.95 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 5.70 | 8.10 | 6.90 | 7.66 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 6.50 | 9.40 | 7.95 | 8.46 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 7.80 | 10.20 | 9.00 | 9.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 24.00 | 8.60 | 11.20 | 9.90 | 10.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 25.00 | 9.80 | 12.20 | 11.00 | 11.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 26.00 | 10.60 | 13.20 | 11.90 | 12.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 27.00 | 11.60 | 14.20 | 12.90 | 13.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 28.00 | 12.80 | 15.20 | 14.00 | 14.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |