Options Chain for MAGNITE INC COM (MGNI) - $16.05 as of 5/30/2025 6:59:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 15.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 10.20 | 13.00 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 8.90 | 12.00 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 7.30 | 10.50 | 4.54 | 0.00 | 0.00% | 0 | 952 | 3.98 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 5.90 | 9.00 | 7.76 | +0.26 | +3.47% | 1 | 10 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 5.80 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 169 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 5.10 | 6.60 | 5.53 | +0.80 | +16.92% | 2 | 1,873 | 2.44 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 2.50 | 5.40 | 3.97 | +0.42 | +11.84% | 6 | 457 | 1.13 | 0.96 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 2.30 | 2.75 | 2.46 | 0.00 | 0.00% | 0 | 1,725 | 0.62 | 0.87 | 0.09 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 1.60 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 3,852 | 0.49 | 0.78 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | +0.13 | +15.86% | 42 | 2,981 | 0.46 | 0.62 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.30 | 0.35 | 0.35 | +0.10 | +40.00% | 33 | 2,941 | 0.45 | 0.32 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 11 | 1,679 | 0.51 | 0.15 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 1.00 | 0.08 | +0.02 | +33.34% | 14 | 2,533 | 0.55 | 0.08 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 495 | 0.71 | 0.04 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 931 | 0.85 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 71 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,602 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,681 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 34 | 2.93 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 49 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1,970 | 2.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.05 | +0.02 | +66.67% | 10 | 808 | 1.10 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,085 | 0.84 | -0.04 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 310 | 0.60 | -0.13 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 15.00 | 0.15 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 1,269 | 0.49 | -0.22 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | -0.13 | -19.12% | 16 | 1,315 | 0.48 | -0.38 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.40 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 430 | 0.50 | -0.68 | 0.19 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 2.60 | 3.90 | 2.80 | -0.25 | -8.20% | 5 | 126 | 0.58 | -0.85 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 3.50 | 4.80 | 6.49 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.92 | 0.07 | -0.01 | 3/6/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 4.50 | 6.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.04 | 0.00 | 3/17/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 5.90 | 6.30 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 7.40 | 7.70 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 8.40 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 9.40 | 9.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 10.40 | 11.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 11.40 | 12.10 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 13.40 | 14.90 | 17.96 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |