Options Chain for MAGNITE INC COM (MGNI) - $23.87 as of 9/12/2025 9:09:34 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 | 17.90 | 20.90 | 19.40 | 12.00 | 0.00 | 0.00% | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 3:59:58 PM EST |
| 6.00 | 16.90 | 19.90 | 18.40 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 7.00 | 15.90 | 19.00 | 17.45 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 8.00 | 14.30 | 18.00 | 16.15 | 14.62 | 0.00 | 0.00% | 2.02 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 9.00 | 13.80 | 15.40 | 14.60 | 14.00 | 0.00 | 0.00% | 1.62 | 0 | 366 | 5.61 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:58 PM EST |
| 10.00 | 12.90 | 15.90 | 14.40 | 13.00 | 0.00 | 0.00% | 1.44 | 0 | 51 | 8.21 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:58 PM EST |
| 11.00 | 11.90 | 14.90 | 13.40 | 13.00 | 0.00 | 0.00% | 1.22 | 1 | 1,085 | 7.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 12.00 | 10.80 | 13.00 | 11.90 | 13.51 | 0.00 | 0.00% | 0.99 | 0 | 273 | 5.33 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 13.00 | 10.10 | 12.60 | 11.35 | 12.20 | 0.00 | 0.00% | 0.87 | 0 | 203 | 5.77 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 14.00 | 9.30 | 11.60 | 10.45 | 10.78 | 0.00 | 0.00% | 0.75 | 0 | 114 | 5.25 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 8.30 | 10.80 | 9.55 | 8.69 | 0.00 | 0.00% | 0.64 | 0 | 1,584 | 5.03 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 16.00 | 7.40 | 10.00 | 8.70 | 9.80 | 0.00 | 0.00% | 0.54 | 0 | 189 | 4.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 17.00 | 6.80 | 8.90 | 7.85 | 6.70 | 0.00 | 0.00% | 0.46 | 0 | 3,061 | 4.24 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 18.00 | 5.60 | 7.10 | 6.35 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 364 | 2.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 19.00 | 4.80 | 5.00 | 4.90 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 234 | 1.92 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 3.80 | 5.60 | 4.70 | 3.61 | 0.00 | 0.00% | 0.24 | 0 | 853 | 2.74 | 0.99 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 21.00 | 2.80 | 3.10 | 2.95 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 531 | 0.87 | 0.96 | 0.05 | -0.02 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 22.00 | 1.95 | 2.15 | 2.05 | 2.00 | -0.25 | -11.12% | 0.09 | 1 | 446 | 0.52 | 0.88 | 0.12 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 23.00 | 1.15 | 1.30 | 1.23 | 1.31 | +0.21 | +19.10% | 0.05 | 8 | 468 | 0.52 | 0.73 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 24.00 | 0.60 | 0.70 | 0.65 | 0.69 | -0.11 | -13.75% | 0.03 | 50 | 949 | 0.51 | 0.50 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.12 | -28.58% | 0.01 | 6 | 3,968 | 0.52 | 0.29 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 14 | 738 | 0.49 | 0.14 | 0.12 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 705 | 0.60 | 0.06 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 734 | 0.89 | 0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.40 | -83.34% | 0.00 | 1 | 92 | 1.11 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.05 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5,690 | 3.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 646 | 3.10 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 477 | 5.10 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 257 | 4.62 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 200 | 4.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 238 | 3.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 315 | 3.41 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 391 | 3.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,731 | 1.35 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 419 | 2.41 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 428 | 2.10 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.92 | -0.01 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.81 | -0.04 | 0.05 | -0.02 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.55 | -0.12 | 0.12 | -0.04 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.16 | -32.00% | 0.02 | 1 | 423 | 0.56 | -0.27 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 24.00 | 0.70 | 0.80 | 0.75 | 0.79 | +0.09 | +12.86% | 0.03 | 5 | 286 | 0.55 | -0.50 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 1.35 | 1.45 | 1.40 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.56 | -0.71 | 0.20 | -0.05 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 26.00 | 2.15 | 2.30 | 2.23 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.63 | -0.86 | 0.12 | -0.03 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 27.00 | 2.70 | 3.50 | 3.10 | 2.48 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.04 | -0.94 | 0.06 | -0.01 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 28.00 | 3.40 | 4.60 | 4.00 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.32 | -0.98 | 0.02 | -0.01 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 29.00 | 4.50 | 5.70 | 5.10 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 5.40 | 6.70 | 6.05 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 31.00 | 6.90 | 7.70 | 7.30 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 32.00 | 7.80 | 8.70 | 8.25 | % | 0.26 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 33.00 | 8.40 | 9.70 | 9.05 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 34.00 | 9.90 | 10.70 | 10.30 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 35.00 | 10.50 | 11.70 | 11.10 | % | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 36.00 | 11.40 | 12.80 | 12.10 | % | 0.34 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |