Options Chain for MAGNITE INC COM (MGNI) - $12.45 as of 3/23/2026 8:16:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 10.90 | 9.50 | % | 3.17 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 4.00 | 7.00 | 9.90 | 8.45 | % | 2.11 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 5.00 | 6.10 | 9.10 | 7.60 | % | 1.52 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 6.00 | 5.10 | 8.20 | 6.65 | % | 1.11 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 7.00 | 4.60 | 7.00 | 5.80 | % | 0.83 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 8.00 | 3.60 | 6.00 | 4.80 | % | 0.60 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 9.00 | 2.45 | 4.90 | 3.68 | % | 0.41 | 0 | 0 | 2.45 | 0.99 | 0.01 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 10.00 | 2.00 | 4.30 | 3.15 | % | 0.32 | 0 | 0 | 2.39 | 0.95 | 0.05 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 11.00 | 1.35 | 2.05 | 1.70 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.75 | 0.86 | 0.12 | -0.02 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 12.00 | 0.60 | 1.15 | 0.88 | 1.18 | +0.13 | +12.39% | 0.07 | 1 | 143 | 0.25 | 0.71 | 0.19 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.00 | 0.45 | 0.65 | 0.55 | 0.70 | +0.07 | +11.12% | 0.04 | 7 | 1,327 | 0.46 | 0.50 | 0.23 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.08 | -20.00% | 0.02 | 34 | 1,632 | 0.53 | 0.30 | 0.19 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 59 | 1,526 | 0.55 | 0.17 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 4 | 40 | 0.71 | 0.07 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 132 | 0.76 | 0.03 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.01 | 0.02 | 0.00 | 3/4/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.07 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/23/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.50 | 0.75 | % | 0.19 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.50 | 0.75 | % | 0.12 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.50 | 0.75 | % | 0.11 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.78 | -0.01 | 0.01 | -0.01 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 20 | 112 | 0.98 | -0.05 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.17 | -39.54% | 0.03 | 1 | 13 | 0.77 | -0.14 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 12.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.10 | -14.29% | 0.04 | 8 | 494 | 0.68 | -0.29 | 0.19 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.00 | 0.10 | 1.15 | 0.63 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 242 | 0.85 | -0.50 | 0.23 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 14.00 | 1.35 | 1.90 | 1.63 | 1.70 | -0.32 | -15.85% | 0.12 | 3 | 528 | 0.85 | -0.70 | 0.19 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.00 | 2.15 | 3.30 | 2.73 | 2.47 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.41 | -0.83 | 0.13 | -0.01 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 2.20 | 4.60 | 3.40 | 3.79 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.86 | -0.93 | 0.08 | -0.01 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 17.00 | 3.20 | 5.60 | 4.40 | % | 0.26 | 0 | 0 | 2.05 | -0.97 | 0.04 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 18.00 | 4.30 | 6.70 | 5.50 | % | 0.31 | 0 | 0 | 2.30 | -0.99 | 0.02 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 19.00 | 4.90 | 7.70 | 6.30 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.01 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 20.00 | 5.90 | 8.70 | 7.30 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 6.90 | 9.70 | 8.30 | % | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 22.00 | 7.90 | 10.70 | 9.30 | % | 0.42 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 23.00 | 8.90 | 11.70 | 10.30 | % | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 24.00 | 9.90 | 12.70 | 11.30 | % | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 25.00 | 10.50 | 14.50 | 12.50 | % | 0.50 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 26.00 | 11.90 | 14.70 | 13.30 | % | 0.51 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST |