Options Chain for MAGNITE INC COM (MGNI) - $12.00 as of 3/31/2025 4:33:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.10 | 4.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 8.00 | 3.20 | 3.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:58:55 PM EST |
| 9.00 | 2.15 | 2.50 | 1.95 | -0.70 | -26.42% | 1 | 2 | 0.92 | 0.97 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 10.00 | 1.50 | 1.60 | 1.45 | % | 40 | 0 | 0.65 | 0.85 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST | |
| 11.00 | 0.75 | 0.85 | 0.75 | -1.75 | -70.00% | 10 | 95 | 0.59 | 0.64 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 0.30 | 0.35 | 0.30 | -0.10 | -25.00% | 2 | 120 | 0.59 | 0.37 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 222 | 2,939 | 0.59 | 0.16 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3,438 | 0.74 | 0.05 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | +0.05 | +100.00% | 3 | 610 | 1.26 | 0.02 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 4 | 2,360 | 0.92 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 701 | 1.89 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,053 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 3,115 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 534 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 68 | 1.80 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 39 | 1.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:55 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | -0.03 | 0.05 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 10.00 | 0.10 | 0.15 | 0.12 | -0.04 | -25.00% | 176 | 1 | 0.62 | -0.15 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 11.00 | 0.35 | 0.40 | 0.45 | +0.20 | +80.00% | 7 | 341 | 0.58 | -0.36 | 0.25 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 12.00 | 0.85 | 0.95 | 1.22 | +0.52 | +74.29% | 100 | 1,712 | 0.55 | -0.63 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 13.00 | 1.65 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 358 | 0.55 | -0.84 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 14.00 | 2.55 | 2.70 | 1.45 | 0.00 | 0.00% | 0 | 329 | 0.72 | -0.95 | 0.08 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 3.50 | 3.70 | 2.57 | 0.00 | 0.00% | 0 | 294 | 1.33 | -0.98 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 16.00 | 4.50 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 118 | 1.17 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 17.00 | 5.50 | 5.70 | 4.76 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:55 PM EST |
| 18.00 | 6.50 | 6.70 | 3.25 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:55 PM EST |
| 19.00 | 7.50 | 7.70 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 8.50 | 8.80 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:55 PM EST |
| 21.00 | 9.50 | 9.70 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:55 PM EST |
| 22.00 | 10.50 | 10.70 | 4.60 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:55 PM EST |
| 23.00 | 11.50 | 11.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 24.00 | 12.50 | 12.70 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 13.40 | 13.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 26.00 | 14.50 | 14.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 27.00 | 15.50 | 15.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 30.00 | 18.50 | 18.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |