Options Chain for MAGNITE INC COM (MGNI) - $16.03 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 15.20 | % | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 10.40 | 12.70 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 8.30 | 11.70 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 7.10 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 7.00 | 8.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 6.00 | 6.20 | 6.33 | -0.17 | -2.62% | 95 | 184 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 4.80 | 6.20 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.99 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 3.60 | 4.60 | 3.90 | +0.80 | +25.81% | 100 | 2,698 | 0.77 | 0.95 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 2.25 | 3.70 | 1.89 | 0.00 | 0.00% | 0 | 697 | 0.52 | 0.84 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 1.50 | 1.60 | 1.75 | +0.12 | +7.37% | 105 | 1,884 | 0.51 | 0.71 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.90 | 1.05 | 1.00 | -0.09 | -8.26% | 44 | 919 | 0.49 | 0.55 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.35 | 0.45 | 0.48 | +0.03 | +6.67% | 36 | 879 | 0.49 | 0.31 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 26 | 185 | 0.52 | 0.15 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 15 | 1,395 | 0.53 | 0.09 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 20 | 260 | 0.65 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 44 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 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 | 5.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.51 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:39 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 44 | 2.43 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 3 | 602 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 49 | 1.42 | -0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,633 | 0.60 | -0.05 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.56 | -0.16 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 10 | 675 | 0.50 | -0.29 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | -0.20 | -19.05% | 11 | 1,182 | 0.49 | -0.45 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 1.75 | 3.20 | 1.75 | -0.36 | -17.07% | 29 | 413 | 0.50 | -0.69 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 3.00 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.85 | 0.10 | -0.01 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 3.90 | 4.10 | % | 0 | 0 | 0.83 | -0.91 | 0.07 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 6.40 | 6.60 | % | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 8.90 | 9.30 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 13.80 | 15.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |