{"timestamp": "2026-11-10 02:36:03", "data": {"options": [{"option": "MAGN261120C00002500", "bid": 9.3, "bid_size": 43.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0146, "rho": 0.0008, "theo": 10.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MAGN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 4.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0158, "rho": -0.0001, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN261120C00005000", "bid": 6.8, "bid_size": 43.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0084, "vega": 0.0015, "theta": -0.021, "rho": 0.0016, "theo": 8.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MAGN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 165.0, "iv": 5.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0084, "vega": 0.0015, "theta": -0.022, "rho": -0.0002, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN261120C00007500", "bid": 3.9, "bid_size": 43.0, "ask": 7.3, "ask_size": 65.0, "iv": 1.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0224, "vega": 0.0027, "theta": -0.0272, "rho": 0.0023, "theo": 5.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MAGN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 282.0, "iv": 4.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0225, "vega": 0.0027, "theta": -0.0279, "rho": -0.0003, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN261120C00010000", "bid": 2.1, "bid_size": 43.0, "ask": 4.6, "ask_size": 65.0, "iv": 1.6502, "open_interest": 3.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.061, "vega": 0.0049, "theta": -0.0343, "rho": 0.0028, "theo": 3.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-21T15:49:09", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "MAGN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 1.9943, "open_interest": 32.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0612, "vega": 0.0049, "theta": -0.0348, "rho": -0.0006, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MAGN261120C00012500", "bid": 0.4, "bid_size": 117.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.6358, "open_interest": 136.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.1599, "vega": 0.0086, "theta": -0.0414, "rho": 0.0025, "theo": 1.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T15:24:42", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "MAGN261120P00012500", "bid": 0.1, "bid_size": 382.0, "ask": 1.35, "ask_size": 65.0, "iv": 1.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.161, "vega": 0.0086, "theta": -0.0418, "rho": -0.0016, "theo": 0.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "MAGN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 65.0, "iv": 1.2175, "open_interest": 1.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.1274, "vega": 0.0076, "theta": -0.0408, "rho": 0.0012, "theo": 0.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-23T10:49:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAGN261120P00015000", "bid": 1.8, "bid_size": 12.0, "ask": 3.3, "ask_size": 65.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.1285, "vega": 0.0076, "theta": -0.041, "rho": -0.0028, "theo": 2.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "MAGN261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 65.0, "iv": 1.964, "open_interest": 3.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0718, "vega": 0.0054, "theta": -0.036, "rho": 0.0006, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN261120P00017500", "bid": 4.1, "bid_size": 43.0, "ask": 5.6, "ask_size": 65.0, "iv": 1.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0728, "vega": 0.0053, "theta": -0.036, "rho": -0.0032, "theo": 4.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "MAGN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 291.0, "iv": 2.8939, "open_interest": 2.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0463, "vega": 0.0041, "theta": -0.0316, "rho": 0.0004, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN261120P00020000", "bid": 5.7, "bid_size": 37.0, "ask": 9.1, "ask_size": 65.0, "iv": 2.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0472, "vega": 0.0039, "theta": -0.0315, "rho": -0.0033, "theo": 7.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MAGN261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 170.0, "iv": 2.7391, "open_interest": 2.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0329, "vega": 0.0033, "theta": -0.0281, "rho": 0.0003, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN261120P00022500", "bid": 9.1, "bid_size": 43.0, "ask": 10.7, "ask_size": 65.0, "iv": 2.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0337, "vega": 0.0031, "theta": -0.0278, "rho": -0.0033, "theo": 9.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MAGN261218C00002500", "bid": 9.3, "bid_size": 26.0, "ask": 11.8, "ask_size": 1.0, "iv": 3.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0066, "rho": 0.0003, "theo": 10.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MAGN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 2.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0027, "vega": 0.0014, "theta": -0.0048, "rho": -0.0003, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MAGN261218C00005000", "bid": 6.8, "bid_size": 28.0, "ask": 9.2, "ask_size": 53.0, "iv": 1.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0114, "vega": 0.0022, "theta": -0.0085, "rho": 0.0016, "theo": 8.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MAGN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 637.0, "iv": 2.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.009, "vega": 0.0031, "theta": -0.0072, "rho": -0.0006, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MAGN261218C00007500", "bid": 4.5, "bid_size": 103.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0279, "vega": 0.0048, "theta": -0.0104, "rho": 0.0032, "theo": 5.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-07-13T09:51:35", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MAGN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 383.0, "iv": 1.6714, "open_interest": 71.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0241, "vega": 0.0057, "theta": -0.0095, "rho": -0.0013, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-20T10:50:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MAGN261218C00010000", "bid": 2.3, "bid_size": 124.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0682, "vega": 0.0095, "theta": -0.0126, "rho": 0.0049, "theo": 3.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-15T11:30:35", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MAGN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 376.0, "iv": 1.2836, "open_interest": 19.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0626, "vega": 0.0103, "theta": -0.0118, "rho": -0.0027, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-15T14:14:12", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MAGN261218C00012500", "bid": 0.85, "bid_size": 200.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.6479, "open_interest": 66.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.1474, "vega": 0.0162, "theta": -0.0138, "rho": 0.0054, "theo": 1.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T09:40:11", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "MAGN261218P00012500", "bid": 0.55, "bid_size": 3.0, "ask": 1.6, "ask_size": 197.0, "iv": 0.7473, "open_interest": 16.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.1407, "vega": 0.0162, "theta": -0.0132, "rho": -0.0069, "theo": 0.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-05-15T11:32:07", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "MAGN261218C00015000", "bid": 0.25, "bid_size": 6.0, "ask": 0.65, "ask_size": 86.0, "iv": 0.6897, "open_interest": 212.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.116, "vega": 0.014, "theta": -0.0123, "rho": 0.003, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T09:37:07", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "MAGN261218P00015000", "bid": 1.0, "bid_size": 200.0, "ask": 3.5, "ask_size": 158.0, "iv": 0.3693, "open_interest": 1.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.1135, "vega": 0.0139, "theta": -0.0118, "rho": -0.0133, "theo": 2.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-04-28T13:53:56", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MAGN261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 162.0, "iv": 0.985, "open_interest": 2.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0675, "vega": 0.01, "theta": -0.0106, "rho": 0.0018, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-06-24T09:30:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MAGN261218P00017500", "bid": 3.2, "bid_size": 65.0, "ask": 6.3, "ask_size": 86.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0665, "vega": 0.01, "theta": -0.0099, "rho": -0.0176, "theo": 4.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-04-28T13:54:30", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MAGN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 164.0, "iv": 1.2478, "open_interest": 6.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.044, "vega": 0.0076, "theta": -0.0092, "rho": 0.0012, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:45:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN261218P00020000", "bid": 5.7, "bid_size": 66.0, "ask": 8.7, "ask_size": 86.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0435, "vega": 0.0076, "theta": -0.0084, "rho": -0.021, "theo": 7.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "MAGN261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 481.0, "iv": 1.7593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0315, "vega": 0.0061, "theta": -0.0082, "rho": 0.0009, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MAGN261218P00022500", "bid": 9.0, "bid_size": 69.0, "ask": 11.2, "ask_size": 86.0, "iv": 1.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0312, "vega": 0.0061, "theta": -0.0072, "rho": -0.024, "theo": 9.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MAGN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 427.0, "iv": 1.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.024, "vega": 0.0051, "theta": -0.0074, "rho": 0.0007, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MAGN261218P00025000", "bid": 10.7, "bid_size": 68.0, "ask": 13.7, "ask_size": 86.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0239, "vega": 0.0051, "theta": -0.0062, "rho": -0.0266, "theo": 12.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MAGN270319C00002500", "bid": 9.3, "bid_size": 27.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0037, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 10.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MAGN270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 628.0, "iv": 3.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0031, "vega": 0.0031, "theta": -0.002, "rho": -0.0011, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN270319C00005000", "bid": 6.9, "bid_size": 44.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0156, "vega": 0.0042, "theta": -0.0039, "rho": 0.004, "theo": 8.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MAGN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 648.0, "iv": 1.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0103, "vega": 0.0072, "theta": -0.0031, "rho": -0.0028, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN270319C00007500", "bid": 4.8, "bid_size": 112.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0326, "vega": 0.0108, "theta": -0.0049, "rho": 0.0093, "theo": 5.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MAGN270319P00007500", "bid": 0.05, "bid_size": 33.0, "ask": 0.35, "ask_size": 291.0, "iv": 0.7012, "open_interest": 10.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0254, "vega": 0.0132, "theta": -0.0043, "rho": -0.0059, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T10:02:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MAGN270319C00010000", "bid": 1.85, "bid_size": 103.0, "ask": 4.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0628, "vega": 0.0205, "theta": -0.006, "rho": 0.0146, "theo": 3.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "MAGN270319P00010000", "bid": 0.5, "bid_size": 22.0, "ask": 0.95, "ask_size": 306.0, "iv": 0.6566, "open_interest": 30.0, "volume": 20.0, "delta": -0.2051, "gamma": 0.0544, "vega": 0.0217, "theta": -0.0054, "rho": -0.0122, "theo": 0.7326, "change": -0.275, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:29:10", "percent_change": -35.4839, "prev_day_close": 0.774999976158142}, {"option": "MAGN270319C00012500", "bid": 0.8, "bid_size": 303.0, "ask": 2.5, "ask_size": 150.0, "iv": 0.5214, "open_interest": 102.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0939, "vega": 0.029, "theta": -0.0065, "rho": 0.0154, "theo": 1.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "MAGN270319P00012500", "bid": 0.2, "bid_size": 995.0, "ask": 2.35, "ask_size": 257.0, "iv": 0.458, "open_interest": 1.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0867, "vega": 0.029, "theta": -0.006, "rho": -0.0243, "theo": 1.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-03T15:46:05", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "MAGN270319C00015000", "bid": 0.05, "bid_size": 971.0, "ask": 1.6, "ask_size": 226.0, "iv": 0.536, "open_interest": 11.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0873, "vega": 0.0282, "theta": -0.0061, "rho": 0.0114, "theo": 0.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-19T12:25:35", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MAGN270319P00015000", "bid": 1.75, "bid_size": 188.0, "ask": 4.1, "ask_size": 144.0, "iv": 0.4623, "open_interest": 22.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0835, "vega": 0.0279, "theta": -0.0056, "rho": -0.0397, "theo": 3.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-08T14:55:09", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MAGN270319C00017500", "bid": 0.05, "bid_size": 935.0, "ask": 1.0, "ask_size": 191.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0648, "vega": 0.0232, "theta": -0.0053, "rho": 0.0078, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MAGN270319P00017500", "bid": 3.5, "bid_size": 87.0, "ask": 6.1, "ask_size": 86.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0631, "vega": 0.0229, "theta": -0.0046, "rho": -0.0523, "theo": 5.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MAGN270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 412.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0477, "vega": 0.0186, "theta": -0.0046, "rho": 0.0056, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MAGN270319P00020000", "bid": 6.7, "bid_size": 44.0, "ask": 8.4, "ask_size": 86.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0471, "vega": 0.0186, "theta": -0.0037, "rho": -0.0613, "theo": 7.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MAGN270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 441.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0363, "vega": 0.0153, "theta": -0.0041, "rho": 0.0042, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN270319P00022500", "bid": 9.1, "bid_size": 44.0, "ask": 10.8, "ask_size": 89.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0366, "vega": 0.0154, "theta": -0.003, "rho": -0.067, "theo": 9.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MAGN270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 478.0, "iv": 0.901, "open_interest": 50.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0286, "vega": 0.0129, "theta": -0.0036, "rho": 0.0033, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:30:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN270319P00025000", "bid": 11.3, "bid_size": 63.0, "ask": 13.7, "ask_size": 82.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0298, "vega": 0.0131, "theta": -0.0023, "rho": -0.07, "theo": 12.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MAGN270617C00002500", "bid": 9.4, "bid_size": 90.0, "ask": 11.8, "ask_size": 80.0, "iv": 1.6895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0025, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 10.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MAGN270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 138.0, "iv": 1.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.003, "vega": 0.004, "theta": -0.0011, "rho": -0.0018, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MAGN270617C00005000", "bid": 7.0, "bid_size": 96.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0149, "vega": 0.0076, "theta": -0.0016, "rho": 0.0089, "theo": 8.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "MAGN270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 685.0, "iv": 1.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0105, "vega": 0.0104, "theta": -0.0022, "rho": -0.0054, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGN270617C00007500", "bid": 4.0, "bid_size": 98.0, "ask": 7.5, "ask_size": 98.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0287, "vega": 0.0183, "theta": -0.0031, "rho": 0.0182, "theo": 5.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "MAGN270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 220.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0239, "vega": 0.0197, "theta": -0.0035, "rho": -0.0125, "theo": 0.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MAGN270617C00010000", "bid": 2.95, "bid_size": 97.0, "ask": 6.0, "ask_size": 98.0, "iv": 0.8573, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0452, "vega": 0.0295, "theta": -0.0045, "rho": 0.0241, "theo": 4.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "MAGN270617P00010000", "bid": 0.5, "bid_size": 75.0, "ask": 1.7, "ask_size": 140.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0411, "vega": 0.0298, "theta": -0.0046, "rho": -0.024, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "MAGN270617C00012500", "bid": 1.85, "bid_size": 129.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0574, "vega": 0.037, "theta": -0.0053, "rho": 0.0247, "theo": 2.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "MAGN270617P00012500", "bid": 1.05, "bid_size": 115.0, "ask": 3.2, "ask_size": 159.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0546, "vega": 0.0369, "theta": -0.0051, "rho": -0.0392, "theo": 2.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "MAGN270617C00015000", "bid": 0.5, "bid_size": 434.0, "ask": 3.8, "ask_size": 171.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": 0.459, "gamma": 0.06, "vega": 0.0387, "theta": -0.0055, "rho": 0.0216, "theo": 1.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "MAGN270617P00015000", "bid": 2.7, "bid_size": 72.0, "ask": 5.7, "ask_size": 136.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0588, "vega": 0.0386, "theta": -0.0049, "rho": -0.0545, "theo": 3.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MAGN270617C00017500", "bid": 0.6, "bid_size": 116.0, "ask": 1.85, "ask_size": 156.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0554, "vega": 0.0361, "theta": -0.0052, "rho": 0.0175, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "MAGN270617P00017500", "bid": 4.5, "bid_size": 77.0, "ask": 7.4, "ask_size": 139.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0556, "vega": 0.0362, "theta": -0.0042, "rho": -0.0668, "theo": 5.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MAGN270617C00020000", "bid": 0.2, "bid_size": 399.0, "ask": 1.15, "ask_size": 91.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0479, "vega": 0.032, "theta": -0.0046, "rho": 0.0138, "theo": 0.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MAGN270617P00020000", "bid": 6.8, "bid_size": 57.0, "ask": 9.4, "ask_size": 89.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0495, "vega": 0.0321, "theta": -0.0033, "rho": -0.0747, "theo": 7.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MAGN270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 240.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0404, "vega": 0.0276, "theta": -0.0041, "rho": 0.0109, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MAGN270617P00022500", "bid": 9.2, "bid_size": 45.0, "ask": 10.9, "ask_size": 97.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0432, "vega": 0.0278, "theta": -0.0024, "rho": -0.0787, "theo": 10.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MAGN270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 220.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0338, "vega": 0.0237, "theta": -0.0036, "rho": 0.0087, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAGN270617P00025000", "bid": 11.4, "bid_size": 71.0, "ask": 13.8, "ask_size": 98.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.0378, "vega": 0.0237, "theta": -0.0015, "rho": -0.0794, "theo": 12.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}], "symbol": "MAGN", "security_type": "stock", "exchange_id": 3, "current_price": 13.02, "price_change": 0.68, "price_change_percent": 5.5105, "bid": 12.5, "ask": 13.13, "bid_size": 600, "ask_size": 100, "open": 12.63, "high": 13.05, "low": 12.52, "close": 13.02, "prev_day_close": 12.34, "volume": 480185, "iv30": 72.258, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198227, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MAGN"}