Options Chain for MAGNITE INC COM (MGNI) - $14.47 as of 2/2/2026 11:27:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.30 | 15.00 | 13.65 | % | 13.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 11.40 | 13.80 | 12.60 | % | 6.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 3.00 | 10.50 | 12.60 | 11.55 | % | 3.85 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 9.80 | 11.30 | 10.55 | % | 2.64 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 8.70 | 10.20 | 9.45 | % | 1.89 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 6.00 | 7.70 | 9.30 | 8.50 | % | 1.42 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.00 | 7.00 | 8.40 | 7.70 | % | 1.10 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 8.00 | 6.00 | 7.40 | 6.70 | % | 0.84 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 9.00 | 4.80 | 6.10 | 5.45 | % | 0.61 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 4.10 | 5.10 | 4.60 | 5.80 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.83 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 11.00 | 3.10 | 4.30 | 3.70 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.40 | 0.95 | 0.04 | -0.01 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 12.00 | 2.00 | 3.40 | 2.70 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 111 | 1.45 | 0.88 | 0.08 | -0.01 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 13.00 | 1.45 | 2.55 | 2.00 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 230 | 0.70 | 0.77 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 14.00 | 0.80 | 1.75 | 1.28 | 1.23 | 0.00 | 0.00% | 0.09 | 0 | 198 | 0.67 | 0.62 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 0.45 | 1.30 | 0.88 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 1,035 | 0.68 | 0.45 | 0.17 | -0.02 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 16.00 | 0.30 | 0.80 | 0.55 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 3,188 | 0.71 | 0.31 | 0.14 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 17.00 | 0.10 | 0.50 | 0.30 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 15,079 | 0.71 | 0.21 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,645 | 0.73 | 0.14 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 70 | 10,609 | 0.72 | 0.09 | 0.06 | -0.01 | 2/2/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 383 | 1.05 | 0.04 | 0.03 | -0.01 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.76 | 0.02 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.18 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.99 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/30/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,822 | 2.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 218 | 2.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,653 | 2.24 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.45 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6,804 | 1.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.68 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 2.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.87 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,015 | 2.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 75 | 1.85 | -0.01 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.15 | -0.05 | 0.04 | -0.01 | 1/21/2026 | 1/30/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.78 | -0.12 | 0.08 | -0.01 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 13.00 | 0.10 | 0.80 | 0.45 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.72 | -0.23 | 0.13 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 14.00 | 0.15 | 1.25 | 0.70 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 288 | 0.70 | -0.38 | 0.16 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 15.00 | 0.95 | 1.60 | 1.28 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 488 | 0.71 | -0.55 | 0.17 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 16.00 | 1.65 | 2.35 | 2.00 | 1.93 | 0.00 | 0.00% | 0.12 | 0 | 1,279 | 0.72 | -0.69 | 0.14 | -0.02 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 17.00 | 2.20 | 3.40 | 2.80 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 707 | 1.85 | -0.79 | 0.11 | -0.02 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 18.00 | 3.10 | 4.30 | 3.70 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 864 | 1.89 | -0.86 | 0.08 | -0.01 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 19.00 | 4.10 | 5.20 | 4.65 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 91 | 2.14 | -0.91 | 0.06 | -0.01 | 1/7/2026 | 1/30/2026 3:59:51 PM EST |
| 20.00 | 5.00 | 6.30 | 5.65 | 5.51 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.67 | -0.96 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 21.00 | 5.80 | 7.30 | 6.55 | 4.78 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.69 | -0.98 | 0.02 | 0.00 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 22.00 | 6.80 | 8.30 | 7.55 | 5.75 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.88 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 1/30/2026 3:59:51 PM EST |
| 23.00 | 7.80 | 9.30 | 8.55 | 6.80 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.16 | -1.00 | 0.01 | 0.00 | 1/5/2026 | 1/30/2026 3:59:51 PM EST |
| 24.00 | 8.80 | 10.30 | 9.55 | 5.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 1/30/2026 3:59:51 PM EST |
| 25.00 | 9.80 | 11.30 | 10.55 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 3:59:51 PM EST |
| 26.00 | 10.20 | 12.60 | 11.40 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 3:59:51 PM EST |
| 27.00 | 11.20 | 13.60 | 12.40 | 10.67 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:51 PM EST |
| 28.00 | 12.20 | 14.60 | 13.40 | 6.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 1/30/2026 3:59:51 PM EST |
| 29.00 | 13.20 | 15.60 | 14.40 | 6.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:51 PM EST |
| 30.00 | 14.20 | 16.60 | 15.40 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 1/30/2026 3:59:51 PM EST |
| 31.00 | 15.20 | 17.60 | 16.40 | % | 0.53 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 32.00 | 16.20 | 18.60 | 17.40 | % | 0.54 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 33.00 | 17.20 | 19.60 | 18.40 | % | 0.56 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 34.00 | 18.20 | 20.60 | 19.40 | % | 0.57 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 35.00 | 19.20 | 21.60 | 20.40 | % | 0.58 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |