Options Chain for MAGNITE INC COM (MGNI) - $18.98 as of 7/1/2026 2:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.10 | 21.00 | 19.55 | 19.28 | 0.00 | 0.00% | 19.55 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 2.00 | 17.10 | 20.10 | 18.60 | 13.32 | 0.00 | 0.00% | 9.30 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:04 PM EST |
| 3.00 | 16.10 | 19.10 | 17.60 | 11.70 | 0.00 | 0.00% | 5.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:04 PM EST |
| 4.00 | 15.10 | 18.00 | 16.55 | 15.95 | 0.00 | 0.00% | 4.14 | 0 | 4 | 9.67 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 14.10 | 16.90 | 15.50 | 15.00 | 0.00 | 0.00% | 3.10 | 0 | 2 | 8.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 13.10 | 16.30 | 14.70 | 13.30 | 0.00 | 0.00% | 2.45 | 0 | 3 | 7.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 7.00 | 12.10 | 15.10 | 13.60 | 13.35 | 0.00 | 0.00% | 1.94 | 0 | 6 | 6.66 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 8.00 | 11.10 | 13.90 | 12.50 | 12.35 | 0.00 | 0.00% | 1.56 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 10.10 | 13.10 | 11.60 | 11.41 | 0.00 | 0.00% | 1.29 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 9.70 | 12.50 | 11.10 | 8.15 | 0.00 | 0.00% | 1.11 | 0 | 8 | 5.25 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 8.60 | 10.80 | 9.70 | 2.34 | 0.00 | 0.00% | 0.88 | 0 | 40 | 3.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 7.60 | 10.00 | 8.80 | 7.00 | 0.00 | 0.00% | 0.73 | 0 | 19 | 3.61 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 6.60 | 8.10 | 7.35 | 7.00 | 0.00 | 0.00% | 0.57 | 0 | 79 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 5.60 | 6.80 | 6.20 | 6.10 | 0.00 | 0.00% | 0.44 | 0 | 270 | 1.71 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 4.90 | 5.90 | 5.40 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 930 | 1.59 | 0.98 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 16.00 | 3.90 | 4.80 | 4.35 | 4.23 | 0.00 | 0.00% | 0.27 | 0 | 1,758 | 1.25 | 0.95 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 17.00 | 3.30 | 3.80 | 3.55 | 3.62 | +0.37 | +11.39% | 0.21 | 1 | 1,267 | 1.03 | 0.90 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 18.00 | 2.55 | 2.90 | 2.73 | 2.69 | +0.14 | +5.49% | 0.15 | 25 | 3,238 | 0.80 | 0.82 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 19.00 | 1.65 | 2.00 | 1.83 | 1.96 | +0.16 | +8.89% | 0.10 | 25 | 2,202 | 0.65 | 0.71 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 1.15 | 1.35 | 1.25 | 1.35 | +0.05 | +3.85% | 0.06 | 11 | 1,373 | 0.67 | 0.57 | 0.15 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 21.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.03 | -3.75% | 0.04 | 74 | 1,097 | 0.65 | 0.42 | 0.15 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 22.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.14 | +30.44% | 0.02 | 1 | 427 | 0.67 | 0.30 | 0.13 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 23.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.05 | +14.29% | 0.01 | 3 | 42 | 0.70 | 0.21 | 0.10 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 446 | 0.72 | 0.15 | 0.08 | -0.03 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.80 | 0.11 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 30 | 75 | 0.78 | 0.08 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.56 | 0.02 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.21 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 4:00:04 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 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 4 | 4.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 156 | 4.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 48 | 3.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 423 | 2.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 563 | 1.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 457 | 2.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,590 | 1.00 | -0.02 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.07 | -41.18% | 0.01 | 2 | 31 | 0.98 | -0.05 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.74 | -0.10 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 18.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.09 | -30.00% | 0.01 | 11 | 523 | 0.65 | -0.18 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.07 | -14.00% | 0.02 | 11 | 88 | 0.61 | -0.29 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.18 | -18.00% | 0.04 | 1 | 24 | 0.58 | -0.43 | 0.15 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 21.00 | 1.25 | 1.90 | 1.58 | % | 0.08 | 0 | 0 | 0.71 | -0.58 | 0.15 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 22.00 | 2.00 | 2.20 | 2.10 | 4.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.70 | 0.13 | -0.03 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 23.00 | 2.40 | 3.60 | 3.00 | % | 0.13 | 0 | 0 | 1.17 | -0.79 | 0.10 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 24.00 | 3.30 | 4.50 | 3.90 | % | 0.16 | 0 | 0 | 1.26 | -0.85 | 0.08 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 4.20 | 5.50 | 4.85 | 7.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.41 | -0.89 | 0.06 | -0.02 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 26.00 | 4.90 | 6.60 | 5.75 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.62 | -0.92 | 0.05 | -0.02 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 27.00 | 6.10 | 7.60 | 6.85 | 8.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.75 | -0.98 | 0.02 | -0.01 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 28.00 | 7.00 | 8.50 | 7.75 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 29.00 | 8.00 | 9.50 | 8.75 | % | 0.30 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 9.00 | 10.50 | 9.75 | 12.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |