Options Chain for MAGNITE INC COM (MGNI) - $25.01 as of 8/17/2026 5:29:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.40 | 16.20 | 14.80 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 11.00 | 12.40 | 15.20 | 13.80 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 12.00 | 11.40 | 14.20 | 12.80 | 12.75 | 0.00 | 0.00% | 1.07 | 0 | 1 | 9.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 10.40 | 13.20 | 11.80 | % | 0.91 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 14.00 | 8.20 | 12.20 | 10.20 | 6.32 | 0.00 | 0.00% | 0.73 | 0 | 5 | 7.59 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:59 PM EST |
| 15.00 | 7.60 | 11.20 | 9.40 | 9.31 | 0.00 | 0.00% | 0.63 | 0 | 16 | 6.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 7.60 | 10.20 | 8.90 | 7.90 | +3.10 | +64.59% | 0.56 | 31 | 45 | 6.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 5.70 | 8.90 | 7.30 | 7.48 | 0.00 | 0.00% | 0.43 | 0 | 5 | 5.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 4.80 | 8.20 | 6.50 | 6.80 | 0.00 | 0.00% | 0.36 | 0 | 134 | 5.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 3.70 | 7.00 | 5.35 | 5.65 | -0.05 | -0.88% | 0.28 | 10 | 299 | 4.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 3.00 | 5.00 | 4.00 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 2,737 | 2.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 1.40 | 4.90 | 3.15 | 3.51 | -0.19 | -5.14% | 0.15 | 10 | 195 | 3.22 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 1.10 | 4.10 | 2.60 | 2.38 | -0.52 | -17.94% | 0.12 | 4 | 313 | 2.96 | 0.97 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 0.20 | 1.55 | 0.88 | 1.40 | -0.60 | -30.00% | 0.04 | 5 | 5,115 | 0.76 | 0.86 | 0.18 | -0.08 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 0.45 | 0.90 | 0.68 | 0.85 | -0.30 | -26.09% | 0.03 | 16 | 235 | 0.50 | 0.61 | 0.31 | -0.09 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.40 | -50.00% | 0.01 | 31 | 1,037 | 0.58 | 0.31 | 0.28 | -0.07 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.08 | -22.86% | 0.01 | 2 | 1,483 | 1.17 | 0.10 | 0.14 | -0.03 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.14 | 0.02 | 0.04 | -0.01 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 717 | 1.19 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 29 | 6.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 5.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 48 | 4.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 69 | 3.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 178 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 447 | 2.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.52 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 907 | 1.04 | -0.03 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.16 | -44.45% | 0.02 | 53 | 80 | 1.25 | -0.14 | 0.18 | -0.08 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 24.00 | 0.05 | 0.70 | 0.38 | 0.47 | -0.03 | -6.00% | 0.02 | 5 | 1,049 | 0.49 | -0.39 | 0.31 | -0.09 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 25.00 | 0.60 | 2.20 | 1.40 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 57 | 1.77 | -0.69 | 0.28 | -0.07 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 26.00 | 1.40 | 3.20 | 2.30 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 29 | 2.13 | -0.90 | 0.14 | -0.03 | 8/7/2026 | 8/17/2026 3:59:59 PM EST |
| 27.00 | 2.00 | 3.90 | 2.95 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.14 | -0.98 | 0.04 | -0.01 | 7/28/2026 | 8/17/2026 3:59:59 PM EST |
| 28.00 | 2.15 | 4.90 | 3.53 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.43 | -1.00 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 3:59:59 PM EST |
| 29.00 | 3.90 | 6.50 | 5.20 | 4.34 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.34 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 30.00 | 4.90 | 7.40 | 6.15 | 5.31 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 31.00 | 5.80 | 7.90 | 6.85 | 6.45 | % | 0.22 | 2 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST | |
| 32.00 | 5.80 | 9.50 | 7.65 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 4.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:59 PM EST |
| 33.00 | 8.20 | 9.30 | 8.75 | 8.39 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:59 PM EST |
| 34.00 | 9.30 | 11.70 | 10.50 | 9.69 | +0.02 | +0.21% | 0.31 | 1 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 35.00 | 10.40 | 12.00 | 11.20 | 10.64 | +0.20 | +1.92% | 0.32 | 1 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |
| 36.00 | 10.20 | 13.50 | 11.85 | 11.69 | % | 0.33 | 2 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:59 PM EST |