{"timestamp": "2026-11-10 11:01:06", "data": {"options": [{"option": "MAGS261113C00040000", "bid": 27.3, "bid_size": 9.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 29.1251, "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": 28.5499992370606}, {"option": "MAGS261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 4.1025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.07500004768372}, {"option": "MAGS261113C00045000", "bid": 22.3, "bid_size": 12.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0063, "theo": 24.127, "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": 23.4499998092651}, {"option": "MAGS261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 2.8709, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T10:04:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261113C00050000", "bid": 17.2, "bid_size": 49.0, "ask": 20.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 19.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-10-29T09:39:07", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "MAGS261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 254.0, "iv": 2.7289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 1.07500004768372}, {"option": "MAGS261113C00055000", "bid": 13.5, "bid_size": 5.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.009, "theo": 14.1345, "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": 14.2000002861023}, {"option": "MAGS261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.9645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "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": 0.025000000372529}, {"option": "MAGS261113C00058000", "bid": 10.4, "bid_size": 7.0, "ask": 12.9, "ask_size": 11.0, "iv": 1.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0002, "rho": 0.0095, "theo": 11.1382, "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": 11.1500000953674}, {"option": "MAGS261113P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7646, "open_interest": 4.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:57:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MAGS261113C00059000", "bid": 9.5, "bid_size": 37.0, "ask": 11.6, "ask_size": 33.0, "iv": 1.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0013, "rho": 0.0096, "theo": 10.1401, "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": 10.2000002861023}, {"option": "MAGS261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0031, "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": 0.025000000372529}, {"option": "MAGS261113C00060000", "bid": 8.4, "bid_size": 44.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 11.0, "volume": 2.0, "delta": 0.9951, "gamma": 0.0034, "vega": 0.001, "theta": -0.0028, "rho": 0.0098, "theo": 9.1428, "change": 1.67, "open": 9.31, "high": 9.37, "low": 9.31, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-09T10:32:55", "percent_change": 21.6883, "prev_day_close": 9.2000002861023}, {"option": "MAGS261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 93.0, "iv": 0.6344, "open_interest": 30.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0034, "vega": 0.001, "theta": -0.0039, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T10:04:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MAGS261113C00061000", "bid": 6.4, "bid_size": 40.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0057, "vega": 0.0015, "theta": -0.0053, "rho": 0.0099, "theo": 8.147, "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": 8.10000014305115}, {"option": "MAGS261113P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 340.0, "iv": 0.6356, "open_interest": 47.0, "volume": 3.0, "delta": -0.0075, "gamma": 0.0057, "vega": 0.0015, "theta": -0.0063, "rho": -0.0001, "theo": 0.0085, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:18:25", "percent_change": -50.0, "prev_day_close": 0.025000000372529}, {"option": "MAGS261113C00062000", "bid": 5.4, "bid_size": 39.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0095, "vega": 0.0024, "theta": -0.0091, "rho": 0.01, "theo": 7.1537, "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": 7.14999985694885}, {"option": "MAGS261113P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 699.0, "iv": 0.7052, "open_interest": 56.0, "volume": 3.0, "delta": -0.0126, "gamma": 0.0095, "vega": 0.0024, "theta": -0.01, "rho": -0.0001, "theo": 0.0144, "change": -0.085, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:37:31", "percent_change": -48.5714, "prev_day_close": 0.0500000007450581}, {"option": "MAGS261113C00063000", "bid": 4.4, "bid_size": 44.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0159, "vega": 0.0038, "theta": -0.0151, "rho": 0.0101, "theo": 6.1648, "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": 6.19999980926514}, {"option": "MAGS261113P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 487.0, "iv": 0.6474, "open_interest": 2.0, "volume": 1.0, "delta": -0.0214, "gamma": 0.0159, "vega": 0.0038, "theta": -0.0159, "rho": -0.0002, "theo": 0.0249, "change": -0.135, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:47:14", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "MAGS261113C00064000", "bid": 3.5, "bid_size": 41.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.44, "open_interest": 17.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0266, "vega": 0.006, "theta": -0.0244, "rho": 0.0101, "theo": 5.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T11:49:48", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MAGS261113P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 580.0, "iv": 0.5629, "open_interest": 18.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0266, "vega": 0.006, "theta": -0.025, "rho": -0.0004, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:50:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MAGS261113C00065000", "bid": 2.65, "bid_size": 44.0, "ask": 6.0, "ask_size": 43.0, "iv": 0.4837, "open_interest": 2.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0438, "vega": 0.0091, "theta": -0.0382, "rho": 0.01, "theo": 4.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-05T11:31:28", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "MAGS261113P00065000", "bid": 0.05, "bid_size": 104.0, "ask": 0.15, "ask_size": 158.0, "iv": 0.4128, "open_interest": 84.0, "volume": 28.0, "delta": -0.0632, "gamma": 0.0438, "vega": 0.0091, "theta": -0.0387, "rho": -0.0007, "theo": 0.0768, "change": -0.35, "open": 0.4, "high": 0.4, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:58:35", "percent_change": -77.7778, "prev_day_close": 0.100000003352761}, {"option": "MAGS261113C00066000", "bid": 3.2, "bid_size": 153.0, "ask": 3.5, "ask_size": 192.0, "iv": 0.4109, "open_interest": 394.0, "volume": 56.0, "delta": 0.8911, "gamma": 0.0704, "vega": 0.0137, "theta": -0.0574, "rho": 0.0096, "theo": 3.2795, "change": 0.85, "open": 3.51, "high": 3.56, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:58:36", "percent_change": 34.6939, "prev_day_close": 3.55000007152557}, {"option": "MAGS261113P00066000", "bid": 0.05, "bid_size": 317.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.3533, "open_interest": 119.0, "volume": 52.0, "delta": -0.1086, "gamma": 0.0705, "vega": 0.0137, "theta": -0.0578, "rho": -0.0012, "theo": 0.1374, "change": -0.5, "open": 0.5, "high": 0.5, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:58:36", "percent_change": -76.9231, "prev_day_close": 0.150000002235174}, {"option": "MAGS261113C00066500", "bid": 1.65, "bid_size": 237.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.572, "open_interest": 22.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0878, "vega": 0.0164, "theta": -0.0689, "rho": 0.0093, "theo": 2.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T11:45:31", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "MAGS261113P00066500", "bid": 0.1, "bid_size": 354.0, "ask": 0.35, "ask_size": 274.0, "iv": 0.3744, "open_interest": 41.0, "volume": 10.0, "delta": -0.1417, "gamma": 0.088, "vega": 0.0164, "theta": -0.0693, "rho": -0.0015, "theo": 0.1843, "change": -0.55, "open": 0.26, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:20:45", "percent_change": -73.3333, "prev_day_close": 0.200000002980232}, {"option": "MAGS261113C00067000", "bid": 0.9, "bid_size": 294.0, "ask": 4.3, "ask_size": 197.0, "iv": 0.4376, "open_interest": 69.0, "volume": 7.0, "delta": 0.8158, "gamma": 0.1079, "vega": 0.0194, "theta": -0.0811, "rho": 0.0089, "theo": 2.3901, "change": 0.855, "open": 2.2, "high": 2.75, "low": 2.2, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T10:32:43", "percent_change": 48.169, "prev_day_close": 2.54999995231628}, {"option": "MAGS261113P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 670.0, "iv": 0.4118, "open_interest": 211.0, "volume": 13.0, "delta": -0.184, "gamma": 0.1082, "vega": 0.0194, "theta": -0.0815, "rho": -0.0019, "theo": 0.2475, "change": -0.675, "open": 0.56, "high": 0.56, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:27:31", "percent_change": -72.973, "prev_day_close": 0.250000007450581}, {"option": "MAGS261113C00067500", "bid": 1.0, "bid_size": 405.0, "ask": 3.4, "ask_size": 192.0, "iv": 0.4212, "open_interest": 39.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.1299, "vega": 0.0225, "theta": -0.0932, "rho": 0.0084, "theo": 1.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T13:37:22", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MAGS261113P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 763.0, "iv": 0.3557, "open_interest": 317.0, "volume": 1.0, "delta": -0.2372, "gamma": 0.1302, "vega": 0.0225, "theta": -0.0936, "rho": -0.0024, "theo": 0.332, "change": -0.675, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:48:25", "percent_change": -60.0, "prev_day_close": 0.350000008940697}, {"option": "MAGS261113C00068000", "bid": 1.4, "bid_size": 634.0, "ask": 2.2, "ask_size": 653.0, "iv": 0.3966, "open_interest": 86.0, "volume": 42.0, "delta": 0.6978, "gamma": 0.1521, "vega": 0.0254, "theta": -0.1037, "rho": 0.0077, "theo": 1.5872, "change": 0.45, "open": 1.45, "high": 2.25, "low": 1.45, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:36:07", "percent_change": 37.5, "prev_day_close": 1.82499998807907}, {"option": "MAGS261113P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 592.0, "iv": 0.3364, "open_interest": 266.0, "volume": 52.0, "delta": -0.3024, "gamma": 0.1525, "vega": 0.0254, "theta": -0.1041, "rho": -0.003, "theo": 0.4442, "change": -0.725, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:42:52", "percent_change": -54.717, "prev_day_close": 0.450000002980232}, {"option": "MAGS261113C00068500", "bid": 0.55, "bid_size": 1000.0, "ask": 2.0, "ask_size": 894.0, "iv": 0.3184, "open_interest": 984.0, "volume": 42.0, "delta": 0.6206, "gamma": 0.1718, "vega": 0.0276, "theta": -0.1108, "rho": 0.0068, "theo": 1.2344, "change": 0.44, "open": 1.25, "high": 1.69, "low": 1.25, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T12:45:34", "percent_change": 48.8889, "prev_day_close": 1.44999998807907}, {"option": "MAGS261113P00068500", "bid": 0.3, "bid_size": 830.0, "ask": 1.0, "ask_size": 626.0, "iv": 0.3249, "open_interest": 95.0, "volume": 66.0, "delta": -0.3798, "gamma": 0.1724, "vega": 0.0276, "theta": -0.1113, "rho": -0.0037, "theo": 0.5914, "change": -1.0, "open": 1.65, "high": 1.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:39:34", "percent_change": -62.5, "prev_day_close": 0.574999988079071}, {"option": "MAGS261113C00069000", "bid": 0.4, "bid_size": 940.0, "ask": 1.45, "ask_size": 689.0, "iv": 0.2943, "open_interest": 298.0, "volume": 89.0, "delta": 0.5328, "gamma": 0.1856, "vega": 0.0288, "theta": -0.1129, "rho": 0.0059, "theo": 0.9237, "change": 0.25, "open": 1.14, "high": 1.34, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:49:57", "percent_change": 35.7143, "prev_day_close": 1.14999997615814}, {"option": "MAGS261113P00069000", "bid": 0.75, "bid_size": 12.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.3092, "open_interest": 81.0, "volume": 16.0, "delta": -0.468, "gamma": 0.1864, "vega": 0.0288, "theta": -0.1134, "rho": -0.0044, "theo": 0.7809, "change": -1.075, "open": 1.04, "high": 1.05, "low": 0.73, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:41:35", "percent_change": -58.9041, "prev_day_close": 0.724999994039536}, {"option": "MAGS261113C00069500", "bid": 0.55, "bid_size": 568.0, "ask": 0.95, "ask_size": 516.0, "iv": 0.316, "open_interest": 240.0, "volume": 87.0, "delta": 0.4382, "gamma": 0.1897, "vega": 0.0286, "theta": -0.1084, "rho": 0.0049, "theo": 0.6616, "change": 0.265, "open": 0.97, "high": 1.0, "low": 0.67, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:55:04", "percent_change": 50.4762, "prev_day_close": 0.849999994039536}, {"option": "MAGS261113P00069500", "bid": 0.4, "bid_size": 240.0, "ask": 1.3, "ask_size": 78.0, "iv": 0.2256, "open_interest": 96.0, "volume": 2.0, "delta": -0.5631, "gamma": 0.1906, "vega": 0.0286, "theta": -0.1089, "rho": -0.0049, "theo": 1.0192, "change": -0.985, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T12:35:48", "percent_change": -44.2697, "prev_day_close": 0.974999964237213}, {"option": "MAGS261113C00070000", "bid": 0.25, "bid_size": 907.0, "ask": 0.65, "ask_size": 370.0, "iv": 0.277, "open_interest": 247.0, "volume": 84.0, "delta": 0.3428, "gamma": 0.1816, "vega": 0.0267, "theta": -0.0972, "rho": 0.0038, "theo": 0.4519, "change": 0.155, "open": 0.4, "high": 0.9, "low": 0.4, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:55:29", "percent_change": 41.3333, "prev_day_close": 0.599999994039536}, {"option": "MAGS261113P00070000", "bid": 1.0, "bid_size": 201.0, "ask": 1.8, "ask_size": 110.0, "iv": 0.3112, "open_interest": 95.0, "volume": 12.0, "delta": -0.659, "gamma": 0.1825, "vega": 0.0266, "theta": -0.0977, "rho": -0.0055, "theo": 1.3102, "change": -1.325, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:29:46", "percent_change": -52.4752, "prev_day_close": 1.22499996423721}, {"option": "MAGS261113C00070500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 641.0, "iv": 0.3461, "open_interest": 73.0, "volume": 8.0, "delta": 0.254, "gamma": 0.1617, "vega": 0.0234, "theta": -0.0811, "rho": 0.0028, "theo": 0.2939, "change": 0.05, "open": 0.43, "high": 0.55, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:30:19", "percent_change": 16.6667, "prev_day_close": 0.424999997019768}, {"option": "MAGS261113P00070500", "bid": 1.1, "bid_size": 44.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.4482, "open_interest": 14.0, "volume": 2.0, "delta": -0.7483, "gamma": 0.1626, "vega": 0.0233, "theta": -0.0814, "rho": -0.0056, "theo": 1.6531, "change": -1.4, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -48.2759, "prev_day_close": 1.57499998807907}, {"option": "MAGS261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 450.0, "iv": 0.2637, "open_interest": 894.0, "volume": 120.0, "delta": 0.1782, "gamma": 0.1335, "vega": 0.0191, "theta": -0.0628, "rho": 0.002, "theo": 0.1826, "change": 0.05, "open": 0.2, "high": 0.39, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 25.0, "prev_day_close": 0.274999998509884}, {"option": "MAGS261113P00071000", "bid": 1.4, "bid_size": 62.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.4689, "open_interest": 32.0, "volume": 3.0, "delta": -0.8246, "gamma": 0.1343, "vega": 0.0189, "theta": -0.0629, "rho": -0.0056, "theo": 2.0432, "change": -1.5, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:21:08", "percent_change": -44.7761, "prev_day_close": 1.87499994039536}, {"option": "MAGS261113C00071500", "bid": 0.1, "bid_size": 7.0, "ask": 0.25, "ask_size": 328.0, "iv": 0.3072, "open_interest": 64.0, "volume": 33.0, "delta": 0.1188, "gamma": 0.1025, "vega": 0.0147, "theta": -0.0453, "rho": 0.0013, "theo": 0.1092, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:53:50", "percent_change": 50.0, "prev_day_close": 0.175000004470348}, {"option": "MAGS261113P00071500", "bid": 1.15, "bid_size": 45.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.3008, "open_interest": 16.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.1031, "vega": 0.0144, "theta": -0.0453, "rho": -0.0056, "theo": 2.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-05T10:28:24", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MAGS261113C00072000", "bid": 0.05, "bid_size": 13.0, "ask": 0.15, "ask_size": 239.0, "iv": 0.2969, "open_interest": 304.0, "volume": 14.0, "delta": 0.076, "gamma": 0.0739, "vega": 0.0106, "theta": -0.0308, "rho": 0.0008, "theo": 0.0634, "change": -0.025, "open": 0.13, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:59:40", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "MAGS261113P00072000", "bid": 1.9, "bid_size": 45.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0743, "vega": 0.0102, "theta": -0.0307, "rho": -0.0048, "theo": 2.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-03T13:41:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MAGS261113C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 774.0, "iv": 0.3888, "open_interest": 87.0, "volume": 11.0, "delta": 0.0471, "gamma": 0.0506, "vega": 0.0074, "theta": -0.0201, "rho": 0.0005, "theo": 0.0362, "change": -0.325, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:59:17", "percent_change": -86.6667, "prev_day_close": 0.174999997019768}, {"option": "MAGS261113P00072500", "bid": 2.05, "bid_size": 45.0, "ask": 4.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0512, "vega": 0.0069, "theta": -0.0198, "rho": -0.0041, "theo": 3.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T09:33:32", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MAGS261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 679.0, "iv": 0.4095, "open_interest": 88.0, "volume": 3.0, "delta": 0.0286, "gamma": 0.0334, "vega": 0.005, "theta": -0.0126, "rho": 0.0003, "theo": 0.0205, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:57:45", "percent_change": -85.7143, "prev_day_close": 0.150000005960464}, {"option": "MAGS261113P00073000", "bid": 2.85, "bid_size": 46.0, "ask": 5.3, "ask_size": 47.0, "iv": 0.454, "open_interest": 5.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0346, "vega": 0.0043, "theta": -0.0122, "rho": -0.0033, "theo": 3.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.24, "last_trade_time": "2026-11-05T13:57:59", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MAGS261113C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 789.0, "iv": 0.5891, "open_interest": 35.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0214, "vega": 0.0033, "theta": -0.0078, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T11:24:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261113P00073500", "bid": 3.8, "bid_size": 34.0, "ask": 6.1, "ask_size": 46.0, "iv": 0.6987, "open_interest": 1.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0223, "vega": 0.0025, "theta": -0.0074, "rho": -0.0023, "theo": 4.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T09:30:07", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MAGS261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 848.0, "iv": 0.4819, "open_interest": 60.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0136, "vega": 0.0021, "theta": -0.0048, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:05:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MAGS261113P00074000", "bid": 3.5, "bid_size": 45.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.548, "open_interest": 3.0, "volume": 5.0, "delta": -0.9941, "gamma": 0.0129, "vega": 0.0013, "theta": -0.0048, "rho": -0.0012, "theo": 4.8768, "change": -0.95, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:36:30", "percent_change": -14.9606, "prev_day_close": 4.90000009536743}, {"option": "MAGS261113C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 927.0, "iv": 0.7134, "open_interest": 85.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0086, "vega": 0.0014, "theta": -0.0029, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-27T12:43:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MAGS261113P00074500", "bid": 4.5, "bid_size": 37.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0037, "rho": -0.0006, "theo": 5.3755, "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": 5.89999985694885}, {"option": "MAGS261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 681.0, "iv": 0.7681, "open_interest": 11.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0018, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:20:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261113P00075000", "bid": 4.5, "bid_size": 7.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0033, "rho": -0.0002, "theo": 5.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-04T10:04:33", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MAGS261113C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 702.0, "iv": 0.6836, "open_interest": 13.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T14:50:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGS261113P00075500", "bid": 5.0, "bid_size": 36.0, "ask": 7.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 6.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T11:15:09", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MAGS261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 928.0, "iv": 0.8476, "open_interest": 6.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:47:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261113P00076000", "bid": 6.2, "bid_size": 34.0, "ask": 8.1, "ask_size": 36.0, "iv": 0.7306, "open_interest": 2.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 6.875, "change": -1.44, "open": 7.31, "high": 7.31, "low": 7.31, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-11-09T09:58:57", "percent_change": -16.4571, "prev_day_close": 7.25000023841858}, {"option": "MAGS261113C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1412.0, "iv": 0.8241, "open_interest": 10.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:33:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261113P00076500", "bid": 6.2, "bid_size": 35.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.6861, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 7.375, "change": -1.02, "open": 7.73, "high": 7.73, "low": 7.73, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-11-09T09:58:57", "percent_change": -11.6571, "prev_day_close": 7.54999995231628}, {"option": "MAGS261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1502.0, "iv": 0.681, "open_interest": 25.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:06:24", "percent_change": 42.8571, "prev_day_close": 0.0500000007450581}, {"option": "MAGS261113P00077000", "bid": 6.5, "bid_size": 35.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.7622, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 7.875, "change": -1.56, "open": 8.09, "high": 8.09, "low": 8.09, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-11-09T10:40:05", "percent_change": -16.1658, "prev_day_close": 7.95000004768372}, {"option": "MAGS261113C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1765.0, "iv": 0.7121, "open_interest": 12.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-13T10:15:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MAGS261113P00077500", "bid": 6.9, "bid_size": 34.0, "ask": 10.2, "ask_size": 44.0, "iv": 0.7511, "open_interest": 1.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 8.375, "change": -1.06, "open": 8.59, "high": 8.59, "low": 8.59, "tick": "no_change", "last_trade_price": 8.59, "last_trade_time": "2026-11-09T10:32:49", "percent_change": -10.9845, "prev_day_close": 8.5}, {"option": "MAGS261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2039.0, "iv": 0.6831, "open_interest": 110.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:37:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MAGS261113P00078000", "bid": 7.4, "bid_size": 36.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.7304, "open_interest": 3.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 8.875, "change": -1.24, "open": 9.02, "high": 9.02, "low": 9.01, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-11-09T10:40:05", "percent_change": -12.0976, "prev_day_close": 9.0}, {"option": "MAGS261113C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1768.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 0.0500000007450581}, {"option": "MAGS261113P00079000", "bid": 8.0, "bid_size": 30.0, "ask": 11.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 9.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.66, "last_trade_time": "2026-10-13T10:23:00", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "MAGS261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1820.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:08:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261113P00080000", "bid": 9.3, "bid_size": 8.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 10.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-10-13T10:23:00", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MAGS261120C00040000", "bid": 27.2, "bid_size": 41.0, "ask": 30.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0088, "theo": 29.1095, "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": 28.5999994277954}, {"option": "MAGS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "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": 1.07500004768372}, {"option": "MAGS261120C00045000", "bid": 22.3, "bid_size": 18.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0143, "theo": 24.1186, "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": 23.6999998092651}, {"option": "MAGS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 297.0, "iv": 2.0442, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0059, "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": 1.07500004768372}, {"option": "MAGS261120C00050000", "bid": 17.3, "bid_size": 42.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0031, "rho": 0.0174, "theo": 19.1349, "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": 18.6499996185303}, {"option": "MAGS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 1.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0052, "rho": -0.0001, "theo": 0.0148, "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": 1.07500004768372}, {"option": "MAGS261120C00055000", "bid": 12.3, "bid_size": 71.0, "ask": 15.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0051, "vega": 0.0046, "theta": -0.0098, "rho": 0.0192, "theo": 14.1675, "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": 13.8499999046326}, {"option": "MAGS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 269.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0051, "vega": 0.0046, "theta": -0.0115, "rho": -0.0004, "theo": 0.0396, "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": 0.474999994039536}, {"option": "MAGS261120C00058000", "bid": 9.4, "bid_size": 59.0, "ask": 12.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0101, "vega": 0.0081, "theta": -0.0171, "rho": 0.0199, "theo": 11.2075, "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": 11.3000001907349}, {"option": "MAGS261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 270.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0101, "vega": 0.0081, "theta": -0.0184, "rho": -0.0007, "theo": 0.0748, "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": 0.474999994039536}, {"option": "MAGS261120C00059000", "bid": 8.4, "bid_size": 76.0, "ask": 11.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0128, "vega": 0.0098, "theta": -0.0204, "rho": 0.02, "theo": 10.2277, "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": 9.7999997138977}, {"option": "MAGS261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1702.0, "iv": 0.7627, "open_interest": 206.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0128, "vega": 0.0099, "theta": -0.0216, "rho": -0.0009, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:20:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261120C00060000", "bid": 7.6, "bid_size": 86.0, "ask": 11.0, "ask_size": 57.0, "iv": 0.5352, "open_interest": 13.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0163, "vega": 0.0119, "theta": -0.0242, "rho": 0.0201, "theo": 9.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-02T15:58:58", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "MAGS261120P00060000", "bid": 0.05, "bid_size": 25.0, "ask": 0.15, "ask_size": 377.0, "iv": 0.4829, "open_interest": 230.0, "volume": 47.0, "delta": -0.0471, "gamma": 0.0163, "vega": 0.0119, "theta": -0.0253, "rho": -0.0011, "theo": 0.1175, "change": -0.15, "open": 0.1, "high": 0.3, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:59:33", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "MAGS261120C00061000", "bid": 6.5, "bid_size": 93.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.4472, "open_interest": 0.0, "volume": 1.0, "delta": 0.9391, "gamma": 0.0208, "vega": 0.0144, "theta": -0.0285, "rho": 0.0202, "theo": 8.2861, "change": 0.88, "open": 7.98, "high": 7.98, "low": 7.98, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T14:46:03", "percent_change": 12.3944, "prev_day_close": 7.95000004768372}, {"option": "MAGS261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1746.0, "iv": 0.5504, "open_interest": 3802.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0208, "vega": 0.0145, "theta": -0.0295, "rho": -0.0014, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:58:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MAGS261120C00062000", "bid": 6.0, "bid_size": 85.0, "ask": 8.8, "ask_size": 70.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0265, "vega": 0.0175, "theta": -0.0334, "rho": 0.0201, "theo": 7.3286, "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": 7.0}, {"option": "MAGS261120P00062000", "bid": 0.05, "bid_size": 40.0, "ask": 0.5, "ask_size": 1721.0, "iv": 0.4961, "open_interest": 1917.0, "volume": 2.0, "delta": -0.077, "gamma": 0.0266, "vega": 0.0176, "theta": -0.0343, "rho": -0.0018, "theo": 0.1898, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:46:20", "percent_change": -64.7059, "prev_day_close": 0.175000006332994}, {"option": "MAGS261120C00063000", "bid": 4.8, "bid_size": 100.0, "ask": 7.4, "ask_size": 73.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": 0.8999, "gamma": 0.0338, "vega": 0.0212, "theta": -0.0389, "rho": 0.0199, "theo": 6.3845, "change": 1.31, "open": 7.0, "high": 7.0, "low": 6.51, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-11-09T12:31:38", "percent_change": 25.1923, "prev_day_close": 6.25}, {"option": "MAGS261120P00063000", "bid": 0.1, "bid_size": 31.0, "ask": 0.5, "ask_size": 1670.0, "iv": 0.4527, "open_interest": 2232.0, "volume": 2.0, "delta": -0.0993, "gamma": 0.0339, "vega": 0.0212, "theta": -0.0397, "rho": -0.0023, "theo": 0.2441, "change": -0.19, "open": 0.5, "high": 0.5, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:11:57", "percent_change": -42.2222, "prev_day_close": 0.200000006705523}, {"option": "MAGS261120C00064000", "bid": 3.9, "bid_size": 645.0, "ask": 6.7, "ask_size": 470.0, "iv": 0.3313, "open_interest": 100.0, "volume": 50.0, "delta": 0.8705, "gamma": 0.0431, "vega": 0.0254, "theta": -0.0449, "rho": 0.0195, "theo": 5.4588, "change": 1.0, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T09:52:38", "percent_change": 21.2766, "prev_day_close": 5.54999995231628}, {"option": "MAGS261120P00064000", "bid": 0.15, "bid_size": 1054.0, "ask": 0.7, "ask_size": 1675.0, "iv": 0.4442, "open_interest": 139.0, "volume": 1.0, "delta": -0.1288, "gamma": 0.0432, "vega": 0.0254, "theta": -0.0456, "rho": -0.0029, "theo": 0.3171, "change": -0.25, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:17:13", "percent_change": -41.6667, "prev_day_close": 0.325000002980232}, {"option": "MAGS261120C00065000", "bid": 3.8, "bid_size": 522.0, "ask": 6.4, "ask_size": 122.0, "iv": 0.539, "open_interest": 6.0, "volume": 2.0, "delta": 0.8317, "gamma": 0.0546, "vega": 0.0303, "theta": -0.0513, "rho": 0.0189, "theo": 4.559, "change": 0.85, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T10:36:33", "percent_change": 22.973, "prev_day_close": 4.59999990463257}, {"option": "MAGS261120P00065000", "bid": 0.05, "bid_size": 1829.0, "ask": 0.7, "ask_size": 1689.0, "iv": 0.3665, "open_interest": 3405.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0547, "vega": 0.0303, "theta": -0.0519, "rho": -0.0038, "theo": 0.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:37:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MAGS261120C00066000", "bid": 2.1, "bid_size": 677.0, "ask": 4.9, "ask_size": 939.0, "iv": 0.2994, "open_interest": 9.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0683, "vega": 0.0356, "theta": -0.0575, "rho": 0.0179, "theo": 3.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.37, "last_trade_time": "2026-11-04T10:07:57", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "MAGS261120P00066000", "bid": 0.3, "bid_size": 1239.0, "ask": 0.8, "ask_size": 1138.0, "iv": 0.3575, "open_interest": 866.0, "volume": 2.0, "delta": -0.2191, "gamma": 0.0685, "vega": 0.0356, "theta": -0.058, "rho": -0.0049, "theo": 0.5512, "change": -0.345, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T09:32:36", "percent_change": -32.093, "prev_day_close": 0.475000008940697}, {"option": "MAGS261120C00066500", "bid": 2.3, "bid_size": 793.0, "ask": 4.4, "ask_size": 1035.0, "iv": 0.3646, "open_interest": 121.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0759, "vega": 0.0383, "theta": -0.0603, "rho": 0.0173, "theo": 3.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T15:08:29", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MAGS261120P00066500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1031.0, "iv": 0.3437, "open_interest": 47.0, "volume": 1.0, "delta": -0.2504, "gamma": 0.0761, "vega": 0.0383, "theta": -0.0608, "rho": -0.0055, "theo": 0.6372, "change": -0.28, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T09:42:38", "percent_change": -23.3333, "prev_day_close": 0.599999994039536}, {"option": "MAGS261120C00067000", "bid": 2.35, "bid_size": 1002.0, "ask": 3.8, "ask_size": 1078.0, "iv": 0.3824, "open_interest": 111.0, "volume": 4.0, "delta": 0.7139, "gamma": 0.0837, "vega": 0.0409, "theta": -0.0628, "rho": 0.0166, "theo": 2.8836, "change": 0.82, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T10:52:53", "percent_change": 35.6522, "prev_day_close": 3.04999995231628}, {"option": "MAGS261120P00067000", "bid": 0.55, "bid_size": 925.0, "ask": 0.8, "ask_size": 99.0, "iv": 0.3206, "open_interest": 1695.0, "volume": 5.0, "delta": -0.286, "gamma": 0.084, "vega": 0.0409, "theta": -0.0633, "rho": -0.0063, "theo": 0.7383, "change": -0.6, "open": 0.8, "high": 0.85, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:30:21", "percent_change": -42.8571, "prev_day_close": 0.675000011920929}, {"option": "MAGS261120C00067500", "bid": 2.25, "bid_size": 820.0, "ask": 3.2, "ask_size": 1068.0, "iv": 0.3766, "open_interest": 24.0, "volume": 23.0, "delta": 0.6739, "gamma": 0.0916, "vega": 0.0433, "theta": -0.0648, "rho": 0.0157, "theo": 2.5032, "change": 0.5, "open": 2.5, "high": 2.73, "low": 2.5, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:19:43", "percent_change": 24.3902, "prev_day_close": 2.72499990463257}, {"option": "MAGS261120P00067500", "bid": 0.2, "bid_size": 1274.0, "ask": 1.15, "ask_size": 964.0, "iv": 0.2831, "open_interest": 351.0, "volume": 7.0, "delta": -0.3262, "gamma": 0.0919, "vega": 0.0433, "theta": -0.0652, "rho": -0.007, "theo": 0.8575, "change": -0.775, "open": 1.18, "high": 1.18, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:16:11", "percent_change": -49.2063, "prev_day_close": 0.799999982118606}, {"option": "MAGS261120C00068000", "bid": 2.1, "bid_size": 9.0, "ask": 2.25, "ask_size": 31.0, "iv": 0.3229, "open_interest": 96.0, "volume": 67.0, "delta": 0.6292, "gamma": 0.099, "vega": 0.0454, "theta": -0.0661, "rho": 0.0147, "theo": 2.1438, "change": 0.5, "open": 2.15, "high": 2.4, "low": 1.7, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:55:45", "percent_change": 29.4118, "prev_day_close": 2.32500004768372}, {"option": "MAGS261120P00068000", "bid": 0.9, "bid_size": 45.0, "ask": 1.25, "ask_size": 856.0, "iv": 0.333, "open_interest": 761.0, "volume": 20.0, "delta": -0.371, "gamma": 0.0994, "vega": 0.0454, "theta": -0.0665, "rho": -0.0078, "theo": 0.9979, "change": -0.83, "open": 1.51, "high": 1.51, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:47:04", "percent_change": -47.4286, "prev_day_close": 0.924999982118606}, {"option": "MAGS261120C00068500", "bid": 1.8, "bid_size": 6.0, "ask": 2.1, "ask_size": 504.0, "iv": 0.3368, "open_interest": 32.0, "volume": 25.0, "delta": 0.58, "gamma": 0.1056, "vega": 0.0469, "theta": -0.0666, "rho": 0.0136, "theo": 1.8088, "change": 0.3, "open": 1.51, "high": 2.1, "low": 1.51, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:58:36", "percent_change": 20.0, "prev_day_close": 1.99999994039536}, {"option": "MAGS261120P00068500", "bid": 0.45, "bid_size": 1162.0, "ask": 1.25, "ask_size": 45.0, "iv": 0.2398, "open_interest": 114.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.106, "vega": 0.0469, "theta": -0.0669, "rho": -0.0089, "theo": 1.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T15:06:17", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MAGS261120C00069000", "bid": 1.25, "bid_size": 854.0, "ask": 2.2, "ask_size": 1134.0, "iv": 0.3448, "open_interest": 64.0, "volume": 5.0, "delta": 0.5266, "gamma": 0.1106, "vega": 0.0478, "theta": -0.066, "rho": 0.0124, "theo": 1.5019, "change": 0.475, "open": 1.46, "high": 1.75, "low": 1.41, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:47:04", "percent_change": 38.7755, "prev_day_close": 1.69999998807907}, {"option": "MAGS261120P00069000", "bid": 0.7, "bid_size": 1102.0, "ask": 2.0, "ask_size": 1037.0, "iv": 0.2969, "open_interest": 439.0, "volume": 4.0, "delta": -0.4741, "gamma": 0.1111, "vega": 0.0478, "theta": -0.0663, "rho": -0.0098, "theo": 1.3558, "change": -1.0, "open": 1.5, "high": 1.5, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -43.4783, "prev_day_close": 1.25}, {"option": "MAGS261120C00069500", "bid": 0.75, "bid_size": 1053.0, "ask": 2.45, "ask_size": 1069.0, "iv": 0.3686, "open_interest": 11.0, "volume": 10.0, "delta": 0.4702, "gamma": 0.1135, "vega": 0.0478, "theta": -0.0642, "rho": 0.0111, "theo": 1.2261, "change": 0.425, "open": 1.36, "high": 1.45, "low": 1.26, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:24:47", "percent_change": 41.4634, "prev_day_close": 1.375}, {"option": "MAGS261120P00069500", "bid": 1.2, "bid_size": 666.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.2526, "open_interest": 374.0, "volume": 39.0, "delta": -0.5308, "gamma": 0.114, "vega": 0.0477, "theta": -0.0645, "rho": -0.0106, "theo": 1.5802, "change": -0.875, "open": 1.85, "high": 1.85, "low": 1.55, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T10:55:37", "percent_change": -34.6535, "prev_day_close": 1.47500002384186}, {"option": "MAGS261120C00070000", "bid": 0.9, "bid_size": 463.0, "ask": 1.35, "ask_size": 1032.0, "iv": 0.3138, "open_interest": 2841.0, "volume": 45.0, "delta": 0.4122, "gamma": 0.1137, "vega": 0.0468, "theta": -0.0614, "rho": 0.0098, "theo": 0.984, "change": 0.29, "open": 1.1, "high": 1.4, "low": 0.85, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:55:04", "percent_change": 36.25, "prev_day_close": 1.125}, {"option": "MAGS261120P00070000", "bid": 1.65, "bid_size": 89.0, "ask": 2.1, "ask_size": 496.0, "iv": 0.2862, "open_interest": 3780.0, "volume": 6.0, "delta": -0.5892, "gamma": 0.1143, "vega": 0.0467, "theta": -0.0616, "rho": -0.0115, "theo": 1.8385, "change": -1.105, "open": 1.9, "high": 2.05, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T14:07:14", "percent_change": -37.7778, "prev_day_close": 1.72500002384186}, {"option": "MAGS261120C00070500", "bid": 0.35, "bid_size": 1480.0, "ask": 2.15, "ask_size": 1237.0, "iv": 0.382, "open_interest": 321.0, "volume": 7.0, "delta": 0.3544, "gamma": 0.1108, "vega": 0.0447, "theta": -0.0574, "rho": 0.0084, "theo": 0.777, "change": 0.375, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:58:34", "percent_change": 65.2174, "prev_day_close": 0.900000005960464}, {"option": "MAGS261120P00070500", "bid": 1.0, "bid_size": 594.0, "ask": 2.9, "ask_size": 393.0, "iv": 0.2367, "open_interest": 133.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.1114, "vega": 0.0446, "theta": -0.0575, "rho": -0.0123, "theo": 2.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:27:11", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MAGS261120C00071000", "bid": 0.35, "bid_size": 1526.0, "ask": 0.75, "ask_size": 221.0, "iv": 0.2607, "open_interest": 1477.0, "volume": 8.0, "delta": 0.299, "gamma": 0.105, "vega": 0.0418, "theta": -0.0525, "rho": 0.0071, "theo": 0.6049, "change": 0.13, "open": 0.64, "high": 0.64, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T12:32:20", "percent_change": 26.0, "prev_day_close": 0.699999988079071}, {"option": "MAGS261120P00071000", "bid": 1.15, "bid_size": 573.0, "ask": 2.65, "ask_size": 219.0, "iv": 0.093, "open_interest": 802.0, "volume": 1.0, "delta": -0.7031, "gamma": 0.1056, "vega": 0.0416, "theta": -0.0526, "rho": -0.0128, "theo": 2.4607, "change": -1.11, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T14:14:45", "percent_change": -30.8333, "prev_day_close": 2.32500004768372}, {"option": "MAGS261120C00071500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 987.0, "iv": 0.2325, "open_interest": 632.0, "volume": 4.0, "delta": 0.248, "gamma": 0.0966, "vega": 0.0382, "theta": -0.0471, "rho": 0.0059, "theo": 0.4657, "change": 0.375, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:45:27", "percent_change": 136.364, "prev_day_close": 0.549999982118607}, {"option": "MAGS261120P00071500", "bid": 1.4, "bid_size": 208.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.1715, "open_interest": 13.0, "volume": 1.0, "delta": -0.7546, "gamma": 0.0974, "vega": 0.038, "theta": -0.0472, "rho": -0.0134, "theo": 2.8224, "change": -0.65, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:28:31", "percent_change": -16.6667, "prev_day_close": 2.77499997615814}, {"option": "MAGS261120C00072000", "bid": 0.2, "bid_size": 1293.0, "ask": 0.45, "ask_size": 285.0, "iv": 0.2606, "open_interest": 995.0, "volume": 25.0, "delta": 0.2026, "gamma": 0.0866, "vega": 0.0342, "theta": -0.0415, "rho": 0.0048, "theo": 0.3559, "change": 0.075, "open": 0.45, "high": 0.46, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 27.2727, "prev_day_close": 0.399999991059303}, {"option": "MAGS261120P00072000", "bid": 2.0, "bid_size": 655.0, "ask": 3.8, "ask_size": 372.0, "iv": 0.1302, "open_interest": 844.0, "volume": 4.0, "delta": -0.8004, "gamma": 0.0874, "vega": 0.0339, "theta": -0.0415, "rho": -0.0137, "theo": 3.2137, "change": -1.65, "open": 3.06, "high": 3.1, "low": 3.06, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:22:00", "percent_change": -34.7368, "prev_day_close": 3.10000002384186}, {"option": "MAGS261120C00072500", "bid": 0.15, "bid_size": 1060.0, "ask": 0.3, "ask_size": 58.0, "iv": 0.2536, "open_interest": 76.0, "volume": 1.0, "delta": 0.1637, "gamma": 0.0758, "vega": 0.03, "theta": -0.036, "rho": 0.0039, "theo": 0.2712, "change": -0.12, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:59:40", "percent_change": -34.2857, "prev_day_close": 0.275000005960464}, {"option": "MAGS261120P00072500", "bid": 1.9, "bid_size": 16.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.2401, "open_interest": 14.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0768, "vega": 0.0295, "theta": -0.036, "rho": -0.0136, "theo": 3.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.87, "last_trade_time": "2026-11-05T11:55:58", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "MAGS261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 822.0, "iv": 0.2471, "open_interest": 666.0, "volume": 6.0, "delta": 0.1313, "gamma": 0.0651, "vega": 0.026, "theta": -0.0309, "rho": 0.0031, "theo": 0.2067, "change": -0.015, "open": 0.26, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T10:55:49", "percent_change": -6.66667, "prev_day_close": 0.225000008940697}, {"option": "MAGS261120P00073000", "bid": 3.2, "bid_size": 629.0, "ask": 4.7, "ask_size": 606.0, "iv": 0.2134, "open_interest": 2882.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0662, "vega": 0.0253, "theta": -0.031, "rho": -0.013, "theo": 4.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-06T12:19:59", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MAGS261120C00073500", "bid": 0.05, "bid_size": 984.0, "ask": 0.95, "ask_size": 1925.0, "iv": 0.3949, "open_interest": 11.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0551, "vega": 0.0222, "theta": -0.0263, "rho": 0.0025, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:35:47", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MAGS261120P00073500", "bid": 2.4, "bid_size": 15.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0563, "vega": 0.0214, "theta": -0.0264, "rho": -0.0127, "theo": 4.5201, "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": 4.84999990463257}, {"option": "MAGS261120C00074000", "bid": 0.05, "bid_size": 402.0, "ask": 0.15, "ask_size": 116.0, "iv": 0.2637, "open_interest": 2700.0, "volume": 1.0, "delta": 0.0836, "gamma": 0.0461, "vega": 0.0189, "theta": -0.0223, "rho": 0.002, "theo": 0.1216, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:57:22", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "MAGS261120P00074000", "bid": 3.5, "bid_size": 437.0, "ask": 6.7, "ask_size": 254.0, "iv": 0.3311, "open_interest": 162.0, "volume": 1.0, "delta": -0.9212, "gamma": 0.0474, "vega": 0.018, "theta": -0.0224, "rho": -0.0118, "theo": 4.9852, "change": -1.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:00:24", "percent_change": -23.0769, "prev_day_close": 4.90000009536743}, {"option": "MAGS261120C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2030.0, "iv": 0.4307, "open_interest": 34.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0383, "vega": 0.016, "theta": -0.0188, "rho": 0.0016, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:50:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MAGS261120P00074500", "bid": 4.3, "bid_size": 42.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0397, "vega": 0.0149, "theta": -0.019, "rho": -0.011, "theo": 5.4597, "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": "MAGS261120C00075000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 864.0, "iv": 0.3029, "open_interest": 427.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0317, "vega": 0.0135, "theta": -0.0159, "rho": 0.0013, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T11:32:20", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "MAGS261120P00075000", "bid": 5.0, "bid_size": 444.0, "ask": 7.7, "ask_size": 379.0, "iv": 0.4702, "open_interest": 783.0, "volume": 5.0, "delta": -0.9521, "gamma": 0.033, "vega": 0.0122, "theta": -0.016, "rho": -0.01, "theo": 5.9409, "change": -1.27, "open": 6.18, "high": 6.18, "low": 6.18, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-09T11:30:44", "percent_change": -17.047, "prev_day_close": 6.45000004768372}, {"option": "MAGS261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 735.0, "iv": 0.2982, "open_interest": 265.0, "volume": 1.0, "delta": 0.0349, "gamma": 0.0216, "vega": 0.0096, "theta": -0.0114, "rho": 0.0008, "theo": 0.0463, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:44:28", "percent_change": -81.8182, "prev_day_close": 0.0500000007450581}, {"option": "MAGS261120P00076000", "bid": 4.8, "bid_size": 28.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0231, "vega": 0.008, "theta": -0.0114, "rho": -0.0081, "theo": 6.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-07T13:14:44", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MAGS261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1962.0, "iv": 0.4112, "open_interest": 908.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0149, "vega": 0.0069, "theta": -0.0082, "rho": 0.0006, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:32:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MAGS261120P00077000", "bid": 6.3, "bid_size": 44.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0167, "vega": 0.0049, "theta": -0.008, "rho": -0.0057, "theo": 7.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-06T15:36:44", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MAGS261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5412, "open_interest": 17.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0124, "vega": 0.0058, "theta": -0.0071, "rho": 0.0004, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T11:44:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261120P00077500", "bid": 7.7, "bid_size": 5.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0141, "vega": 0.0039, "theta": -0.0064, "rho": -0.0053, "theo": 8.4008, "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": 9.04999995231628}, {"option": "MAGS261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4125, "open_interest": 1934.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0103, "vega": 0.005, "theta": -0.0061, "rho": 0.0004, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:57:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MAGS261120P00078000", "bid": 7.5, "bid_size": 7.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0112, "vega": 0.0027, "theta": -0.0056, "rho": -0.003, "theo": 8.8985, "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": 9.34999990463257}, {"option": "MAGS261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 750.0, "iv": 0.8459, "open_interest": 15.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0073, "vega": 0.0037, "theta": -0.0045, "rho": 0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T10:55:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261120P00079000", "bid": 8.3, "bid_size": 11.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.4767, "open_interest": 2.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0067, "vega": 0.0015, "theta": -0.0039, "rho": -0.0008, "theo": 9.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-12T12:03:39", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MAGS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 978.0, "iv": 0.8934, "open_interest": 228.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0052, "vega": 0.0027, "theta": -0.0034, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:20:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261120P00080000", "bid": 9.3, "bid_size": 10.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.5119, "open_interest": 6.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0035, "rho": -0.0006, "theo": 10.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.96, "last_trade_time": "2026-11-05T10:54:32", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MAGS261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 634.0, "iv": 0.7681, "open_interest": 5.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0038, "vega": 0.002, "theta": -0.0026, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261120P00081000", "bid": 10.3, "bid_size": 8.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 11.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-10-12T10:55:01", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MAGS261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1699.0, "iv": 0.8087, "open_interest": 1433.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0028, "vega": 0.0016, "theta": -0.002, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T13:05:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261120P00082000", "bid": 11.3, "bid_size": 11.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 12.895, "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": 13.0499997138977}, {"option": "MAGS261127C00040000", "bid": 27.4, "bid_size": 14.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0204, "theo": 29.187, "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": 28.6499996185303}, {"option": "MAGS261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 212.0, "iv": 1.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0058, "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": 1.07500004768372}, {"option": "MAGS261127C00045000", "bid": 22.3, "bid_size": 17.0, "ask": 25.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.001, "vega": 0.0017, "theta": 0.0, "rho": 0.0242, "theo": 24.206, "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": 23.8000001907349}, {"option": "MAGS261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 199.0, "iv": 1.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.001, "vega": 0.0017, "theta": -0.0032, "rho": -0.0001, "theo": 0.013, "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": 0.574999988079071}, {"option": "MAGS261127C00050000", "bid": 17.3, "bid_size": 41.0, "ask": 20.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0025, "vega": 0.0038, "theta": -0.0035, "rho": 0.027, "theo": 19.2354, "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": 18.6499996185303}, {"option": "MAGS261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1386.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0025, "vega": 0.0038, "theta": -0.0063, "rho": -0.0003, "theo": 0.0302, "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": 0.375}, {"option": "MAGS261127C00055000", "bid": 12.4, "bid_size": 41.0, "ask": 15.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0067, "vega": 0.0087, "theta": -0.0102, "rho": 0.0291, "theo": 14.2912, "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": 13.8000001907349}, {"option": "MAGS261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1317.0, "iv": 0.6472, "open_interest": 2.0, "volume": 2.0, "delta": -0.0237, "gamma": 0.0067, "vega": 0.0087, "theta": -0.0122, "rho": -0.0009, "theo": 0.0738, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:18:14", "percent_change": -86.6667, "prev_day_close": 0.100000001490116}, {"option": "MAGS261127C00058000", "bid": 9.5, "bid_size": 43.0, "ask": 12.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0124, "vega": 0.0142, "theta": -0.0165, "rho": 0.03, "theo": 11.3559, "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": 10.9500002861023}, {"option": "MAGS261127P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1317.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0124, "vega": 0.0142, "theta": -0.0182, "rho": -0.0015, "theo": 0.1313, "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": 0.375}, {"option": "MAGS261127C00059000", "bid": 8.9, "bid_size": 43.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0152, "vega": 0.0168, "theta": -0.0192, "rho": 0.0302, "theo": 10.3874, "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": 10.0499997138977}, {"option": "MAGS261127P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 940.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0153, "vega": 0.0168, "theta": -0.0207, "rho": -0.0019, "theo": 0.1604, "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": 0.375}, {"option": "MAGS261127C00060000", "bid": 7.6, "bid_size": 10.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.4976, "open_interest": 1.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0188, "vega": 0.0198, "theta": -0.0221, "rho": 0.0302, "theo": 9.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-10-20T15:26:10", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "MAGS261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 780.0, "iv": 0.519, "open_interest": 3.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0188, "vega": 0.0198, "theta": -0.0235, "rho": -0.0023, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:00:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127C00061000", "bid": 7.1, "bid_size": 43.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0231, "vega": 0.0232, "theta": -0.0254, "rho": 0.0302, "theo": 8.4748, "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": 8.15000009536743}, {"option": "MAGS261127P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 761.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0232, "vega": 0.0233, "theta": -0.0266, "rho": -0.0028, "theo": 0.2432, "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": 0.375}, {"option": "MAGS261127C00062000", "bid": 5.7, "bid_size": 7.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.4084, "open_interest": 2.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0284, "vega": 0.0273, "theta": -0.0289, "rho": 0.0299, "theo": 7.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.96, "last_trade_time": "2026-11-05T12:57:38", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "MAGS261127P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 109.0, "iv": 0.4376, "open_interest": 3.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0285, "vega": 0.0273, "theta": -0.03, "rho": -0.0036, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:11:26", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MAGS261127C00063000", "bid": 4.7, "bid_size": 28.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0349, "vega": 0.0319, "theta": -0.0327, "rho": 0.0295, "theo": 6.6134, "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": 6.40000009536743}, {"option": "MAGS261127P00063000", "bid": 0.05, "bid_size": 61.0, "ask": 0.95, "ask_size": 297.0, "iv": 0.4216, "open_interest": 4.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.035, "vega": 0.0319, "theta": -0.0337, "rho": -0.0044, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:31:02", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "MAGS261127C00064000", "bid": 3.9, "bid_size": 326.0, "ask": 6.8, "ask_size": 66.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0426, "vega": 0.037, "theta": -0.0367, "rho": 0.0288, "theo": 5.7129, "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": 5.45000004768372}, {"option": "MAGS261127P00064000", "bid": 0.05, "bid_size": 1173.0, "ask": 1.25, "ask_size": 601.0, "iv": 0.412, "open_interest": 5.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0427, "vega": 0.0371, "theta": -0.0376, "rho": -0.0055, "theo": 0.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T12:43:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MAGS261127C00065000", "bid": 3.4, "bid_size": 370.0, "ask": 6.6, "ask_size": 68.0, "iv": 0.3853, "open_interest": 7.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0515, "vega": 0.0426, "theta": -0.0406, "rho": 0.0278, "theo": 4.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-02T09:44:27", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MAGS261127P00065000", "bid": 0.3, "bid_size": 787.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.3117, "open_interest": 2300.0, "volume": 800.0, "delta": -0.197, "gamma": 0.0518, "vega": 0.0428, "theta": -0.0414, "rho": -0.0068, "theo": 0.6015, "change": -0.4, "open": 0.61, "high": 0.66, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:07:16", "percent_change": -40.0, "prev_day_close": 0.475000008940697}, {"option": "MAGS261127C00066000", "bid": 2.8, "bid_size": 829.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.4197, "open_interest": 1.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0616, "vega": 0.0484, "theta": -0.0443, "rho": 0.0264, "theo": 4.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-30T13:11:45", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MAGS261127P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.3284, "open_interest": 62.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0619, "vega": 0.0486, "theta": -0.045, "rho": -0.0084, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T15:05:54", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MAGS261127C00066500", "bid": 3.4, "bid_size": 157.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0669, "vega": 0.0512, "theta": -0.0459, "rho": 0.0255, "theo": 3.6109, "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": 3.70000004768372}, {"option": "MAGS261127P00066500", "bid": 0.15, "bid_size": 924.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0672, "vega": 0.0512, "theta": -0.0465, "rho": -0.0094, "theo": 0.8686, "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": 0.774999976158142}, {"option": "MAGS261127C00067000", "bid": 2.4, "bid_size": 936.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4018, "open_interest": 8.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0722, "vega": 0.0539, "theta": -0.0473, "rho": 0.0245, "theo": 3.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T09:51:23", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MAGS261127P00067000", "bid": 0.75, "bid_size": 696.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.3, "open_interest": 1809.0, "volume": 480.0, "delta": -0.3078, "gamma": 0.0726, "vega": 0.054, "theta": -0.0479, "rho": -0.0103, "theo": 0.9848, "change": -0.525, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:07:46", "percent_change": -33.3333, "prev_day_close": 0.875}, {"option": "MAGS261127C00067500", "bid": 1.65, "bid_size": 965.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3723, "open_interest": 8.0, "volume": 2.0, "delta": 0.6574, "gamma": 0.0773, "vega": 0.0563, "theta": -0.0484, "rho": 0.0234, "theo": 2.8614, "change": 0.075, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 3.2967, "prev_day_close": 2.69999992847443}, {"option": "MAGS261127P00067500", "bid": 0.7, "bid_size": 978.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.3405, "open_interest": 153.0, "volume": 2.0, "delta": -0.343, "gamma": 0.0778, "vega": 0.0563, "theta": -0.0489, "rho": -0.0115, "theo": 1.1179, "change": -0.835, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:31:56", "percent_change": -44.5333, "prev_day_close": 1.05000001192093}, {"option": "MAGS261127C00068000", "bid": 2.0, "bid_size": 845.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.4009, "open_interest": 11.0, "volume": 5.0, "delta": 0.6193, "gamma": 0.0821, "vega": 0.0583, "theta": -0.0492, "rho": 0.0221, "theo": 2.5141, "change": 0.735, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T11:48:32", "percent_change": 37.2152, "prev_day_close": 2.64999997615814}, {"option": "MAGS261127P00068000", "bid": 0.45, "bid_size": 1074.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.302, "open_interest": 233.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0826, "vega": 0.0584, "theta": -0.0496, "rho": -0.0126, "theo": 1.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T12:31:50", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MAGS261127C00068500", "bid": 0.85, "bid_size": 883.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.3424, "open_interest": 22.0, "volume": 6.0, "delta": 0.5784, "gamma": 0.0862, "vega": 0.0599, "theta": -0.0494, "rho": 0.0207, "theo": 2.1881, "change": 0.45, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:36:29", "percent_change": 25.7143, "prev_day_close": 2.27499997615814}, {"option": "MAGS261127P00068500", "bid": 0.55, "bid_size": 887.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.2872, "open_interest": 2.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0868, "vega": 0.0599, "theta": -0.0499, "rho": -0.0138, "theo": 1.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:35:23", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MAGS261127C00069000", "bid": 1.5, "bid_size": 690.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.3647, "open_interest": 25.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0895, "vega": 0.0608, "theta": -0.0492, "rho": 0.0192, "theo": 1.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-04T11:51:13", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MAGS261127P00069000", "bid": 1.5, "bid_size": 17.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.3678, "open_interest": 27.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0901, "vega": 0.0608, "theta": -0.0496, "rho": -0.015, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T13:41:39", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MAGS261127C00069500", "bid": 0.65, "bid_size": 1011.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.3182, "open_interest": 50.0, "volume": 38.0, "delta": 0.4895, "gamma": 0.0916, "vega": 0.061, "theta": -0.0485, "rho": 0.0176, "theo": 1.6087, "change": 0.42, "open": 1.9, "high": 1.9, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T10:52:10", "percent_change": 32.3077, "prev_day_close": 1.67500001192093}, {"option": "MAGS261127P00069500", "bid": 0.75, "bid_size": 729.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.2927, "open_interest": 3.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0923, "vega": 0.061, "theta": -0.0489, "rho": -0.0162, "theo": 1.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T10:20:27", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MAGS261127C00070000", "bid": 0.7, "bid_size": 1270.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.3302, "open_interest": 74.0, "volume": 12.0, "delta": 0.443, "gamma": 0.0922, "vega": 0.0605, "theta": -0.0472, "rho": 0.016, "theo": 1.359, "change": 0.425, "open": 1.4, "high": 1.45, "low": 1.4, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:04:49", "percent_change": 41.4634, "prev_day_close": 1.5}, {"option": "MAGS261127P00070000", "bid": 1.7, "bid_size": 14.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3333, "open_interest": 204.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.093, "vega": 0.0604, "theta": -0.0475, "rho": -0.0173, "theo": 2.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T14:07:02", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "MAGS261127C00070500", "bid": 0.5, "bid_size": 1280.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.3056, "open_interest": 29.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0914, "vega": 0.0591, "theta": -0.0454, "rho": 0.0144, "theo": 1.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-22T13:12:38", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MAGS261127P00070500", "bid": 0.95, "bid_size": 307.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.2706, "open_interest": 1.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.0922, "vega": 0.0589, "theta": -0.0457, "rho": -0.0183, "theo": 2.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-09T13:35:54", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MAGS261127C00071000", "bid": 0.25, "bid_size": 1317.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.2937, "open_interest": 87.0, "volume": 8.0, "delta": 0.3507, "gamma": 0.0889, "vega": 0.0568, "theta": -0.0431, "rho": 0.0127, "theo": 0.944, "change": 0.45, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:48:32", "percent_change": 60.0, "prev_day_close": 1.05000001192093}, {"option": "MAGS261127P00071000", "bid": 1.2, "bid_size": 296.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.2792, "open_interest": 9.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0899, "vega": 0.0565, "theta": -0.0433, "rho": -0.0194, "theo": 2.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-05T11:18:18", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "MAGS261127C00071500", "bid": 0.05, "bid_size": 1293.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.2296, "open_interest": 56.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.085, "vega": 0.054, "theta": -0.0404, "rho": 0.0112, "theo": 0.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:53:59", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "MAGS261127P00071500", "bid": 1.55, "bid_size": 223.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.2847, "open_interest": 10.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0861, "vega": 0.0536, "theta": -0.0406, "rho": -0.02, "theo": 3.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T11:35:18", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MAGS261127C00072000", "bid": 0.05, "bid_size": 1358.0, "ask": 1.6, "ask_size": 29.0, "iv": 0.3033, "open_interest": 49.0, "volume": 4.0, "delta": 0.266, "gamma": 0.0798, "vega": 0.0505, "theta": -0.0375, "rho": 0.0097, "theo": 0.6379, "change": 0.3, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:13:19", "percent_change": 85.7143, "prev_day_close": 0.625}, {"option": "MAGS261127P00072000", "bid": 1.9, "bid_size": 264.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2672, "open_interest": 79.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.081, "vega": 0.05, "theta": -0.0376, "rho": -0.0201, "theo": 3.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:14:16", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MAGS261127C00072500", "bid": 0.2, "bid_size": 1205.0, "ask": 1.6, "ask_size": 498.0, "iv": 0.3429, "open_interest": 86.0, "volume": 1.0, "delta": 0.2287, "gamma": 0.0738, "vega": 0.0467, "theta": -0.0344, "rho": 0.0083, "theo": 0.5213, "change": 0.08, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T10:52:29", "percent_change": 20.0, "prev_day_close": 0.549999997019768}, {"option": "MAGS261127P00072500", "bid": 2.35, "bid_size": 94.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.2964, "open_interest": 8.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.075, "vega": 0.0459, "theta": -0.0345, "rho": -0.0208, "theo": 3.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T10:51:20", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MAGS261127C00073000", "bid": 0.05, "bid_size": 1662.0, "ask": 0.8, "ask_size": 577.0, "iv": 0.2664, "open_interest": 71.0, "volume": 12.0, "delta": 0.1954, "gamma": 0.0673, "vega": 0.0427, "theta": -0.0313, "rho": 0.0071, "theo": 0.4254, "change": 0.07, "open": 0.4, "high": 0.61, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T12:01:07", "percent_change": 23.3333, "prev_day_close": 0.400000005960464}, {"option": "MAGS261127P00073000", "bid": 2.5, "bid_size": 20.0, "ask": 5.9, "ask_size": 19.0, "iv": 0.269, "open_interest": 3.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0686, "vega": 0.0418, "theta": -0.0314, "rho": -0.0207, "theo": 4.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.34, "last_trade_time": "2026-10-26T10:10:49", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MAGS261127C00073500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 821.0, "iv": 0.2615, "open_interest": 92.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0605, "vega": 0.0386, "theta": -0.0283, "rho": 0.006, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:52:39", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "MAGS261127P00073500", "bid": 2.9, "bid_size": 16.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0619, "vega": 0.0375, "theta": -0.0283, "rho": -0.0201, "theo": 4.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-13T10:57:24", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MAGS261127C00074000", "bid": 0.05, "bid_size": 9.0, "ask": 0.95, "ask_size": 400.0, "iv": 0.326, "open_interest": 26.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0539, "vega": 0.0347, "theta": -0.0254, "rho": 0.0051, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:25:35", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "MAGS261127P00074000", "bid": 3.4, "bid_size": 5.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.297, "open_interest": 31.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0554, "vega": 0.0334, "theta": -0.0254, "rho": -0.0203, "theo": 5.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T10:32:19", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "MAGS261127C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 346.0, "iv": 0.34, "open_interest": 7.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0476, "vega": 0.031, "theta": -0.0227, "rho": 0.0043, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-13T12:44:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00074500", "bid": 3.4, "bid_size": 4.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0492, "vega": 0.0293, "theta": -0.0227, "rho": -0.0188, "theo": 5.5041, "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": 5.85000014305115}, {"option": "MAGS261127C00075000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 1731.0, "iv": 0.3395, "open_interest": 42.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0418, "vega": 0.0276, "theta": -0.0203, "rho": 0.0037, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:51:13", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MAGS261127P00075000", "bid": 3.9, "bid_size": 5.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0436, "vega": 0.0259, "theta": -0.0203, "rho": -0.0192, "theo": 5.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:32:14", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MAGS261127C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 632.0, "iv": 0.4045, "open_interest": 40.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0366, "vega": 0.0245, "theta": -0.0181, "rho": 0.0031, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T10:04:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00075500", "bid": 4.3, "bid_size": 11.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0384, "vega": 0.0222, "theta": -0.0181, "rho": -0.0168, "theo": 6.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-12T12:24:10", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MAGS261127C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 259.0, "iv": 0.3974, "open_interest": 5.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0319, "vega": 0.0216, "theta": -0.0161, "rho": 0.0026, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T10:01:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00076000", "bid": 4.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0338, "vega": 0.0194, "theta": -0.0161, "rho": -0.0171, "theo": 6.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-12T12:24:10", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MAGS261127C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 154.0, "iv": 0.4157, "open_interest": 4.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0278, "vega": 0.0192, "theta": -0.0143, "rho": 0.0022, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00076500", "bid": 5.7, "bid_size": 6.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0296, "vega": 0.0165, "theta": -0.0143, "rho": -0.014, "theo": 7.3922, "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": 7.94999980926514}, {"option": "MAGS261127C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1620.0, "iv": 0.2927, "open_interest": 780.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0241, "vega": 0.0169, "theta": -0.0127, "rho": 0.0019, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:17:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MAGS261127P00077000", "bid": 6.3, "bid_size": 51.0, "ask": 9.7, "ask_size": 34.0, "iv": 0.3532, "open_interest": 2.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0258, "vega": 0.014, "theta": -0.0128, "rho": -0.0142, "theo": 7.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-11-06T10:27:58", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MAGS261127C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 316.0, "iv": 0.4514, "open_interest": 9.0, "volume": 0.0, "delta": 0.045, "gamma": 0.021, "vega": 0.015, "theta": -0.0114, "rho": 0.0016, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T14:30:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00077500", "bid": 6.9, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.3892, "open_interest": 1.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0231, "vega": 0.0123, "theta": -0.0114, "rho": -0.0113, "theo": 8.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-10-13T11:14:56", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MAGS261127C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 350.0, "iv": 0.4687, "open_interest": 5.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0183, "vega": 0.0133, "theta": -0.0102, "rho": 0.0014, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-13T14:59:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00078000", "bid": 6.8, "bid_size": 27.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0205, "vega": 0.0095, "theta": -0.0099, "rho": -0.0107, "theo": 8.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-13T11:09:35", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MAGS261127C00078500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 582.0, "iv": 0.515, "open_interest": 53.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0159, "vega": 0.0118, "theta": -0.0091, "rho": 0.0012, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T09:48:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00078500", "bid": 8.7, "bid_size": 5.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0182, "vega": 0.0084, "theta": -0.0086, "rho": -0.0105, "theo": 9.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-13T11:09:35", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MAGS261127C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 429.0, "iv": 0.5025, "open_interest": 1.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0139, "vega": 0.0104, "theta": -0.0081, "rho": 0.001, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-12T12:47:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00079000", "bid": 9.0, "bid_size": 10.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0161, "vega": 0.0067, "theta": -0.0079, "rho": -0.0064, "theo": 9.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-10-12T15:54:57", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MAGS261127C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0121, "vega": 0.0093, "theta": -0.0073, "rho": 0.0009, "theo": 0.0421, "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": 0.375}, {"option": "MAGS261127P00079500", "bid": 9.5, "bid_size": 2.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0138, "vega": 0.0047, "theta": -0.0068, "rho": -0.0062, "theo": 10.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-10-12T15:54:57", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "MAGS261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 340.0, "iv": 0.5353, "open_interest": 6.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0106, "vega": 0.0083, "theta": -0.0066, "rho": 0.0008, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T15:59:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261127P00080000", "bid": 9.8, "bid_size": 5.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0119, "vega": 0.0042, "theta": -0.0059, "rho": -0.0062, "theo": 10.8389, "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": 11.3499999046326}, {"option": "MAGS261204C00040000", "bid": 27.3, "bid_size": 1.0, "ask": 31.4, "ask_size": 9.0, "iv": 1.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": 0.0285, "theo": 29.1703, "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": 29.3999996185303}, {"option": "MAGS261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.6485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0026, "rho": -0.0002, "theo": 0.0139, "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": 1.07500004768372}, {"option": "MAGS261204C00045000", "bid": 22.3, "bid_size": 1.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0015, "vega": 0.0035, "theta": -0.0008, "rho": 0.0327, "theo": 24.2012, "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": 24.3999996185303}, {"option": "MAGS261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 200.0, "iv": 1.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0015, "vega": 0.0035, "theta": -0.0045, "rho": -0.0004, "theo": 0.0286, "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": 1.07500004768372}, {"option": "MAGS261204C00050000", "bid": 17.3, "bid_size": 9.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0036, "vega": 0.0071, "theta": -0.005, "rho": 0.036, "theo": 19.2492, "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": 19.3999996185303}, {"option": "MAGS261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 134.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0036, "vega": 0.0071, "theta": -0.008, "rho": -0.0008, "theo": 0.06, "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": 0.474999994039536}, {"option": "MAGS261204C00055000", "bid": 12.4, "bid_size": 49.0, "ask": 16.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0085, "vega": 0.0144, "theta": -0.0116, "rho": 0.0386, "theo": 14.3371, "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": 13.75}, {"option": "MAGS261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1213.0, "iv": 0.6699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0086, "vega": 0.0144, "theta": -0.0138, "rho": -0.0018, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T10:20:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261204C00060000", "bid": 7.7, "bid_size": 45.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0208, "vega": 0.0288, "theta": -0.022, "rho": 0.0396, "theo": 9.5308, "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": 9.09999990463257}, {"option": "MAGS261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 694.0, "iv": 0.3743, "open_interest": 52.0, "volume": 1.0, "delta": -0.0867, "gamma": 0.0209, "vega": 0.0289, "theta": -0.0234, "rho": -0.0042, "theo": 0.3093, "change": -0.375, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:40:32", "percent_change": -55.5556, "prev_day_close": 0.224999997764826}, {"option": "MAGS261204C00062000", "bid": 5.8, "bid_size": 150.0, "ask": 9.1, "ask_size": 53.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0296, "vega": 0.0377, "theta": -0.0272, "rho": 0.039, "theo": 7.6752, "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": 7.09999990463257}, {"option": "MAGS261204P00062000", "bid": 0.05, "bid_size": 986.0, "ask": 1.05, "ask_size": 799.0, "iv": 0.4097, "open_interest": 7.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0297, "vega": 0.0377, "theta": -0.0284, "rho": -0.0061, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:04:50", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "MAGS261204C00063000", "bid": 4.9, "bid_size": 269.0, "ask": 8.5, "ask_size": 43.0, "iv": 0.3491, "open_interest": 1.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0352, "vega": 0.0428, "theta": -0.03, "rho": 0.0383, "theo": 6.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T12:31:58", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MAGS261204P00063000", "bid": 0.1, "bid_size": 1145.0, "ask": 1.0, "ask_size": 719.0, "iv": 0.3685, "open_interest": 4.0, "volume": 1.0, "delta": -0.1523, "gamma": 0.0354, "vega": 0.043, "theta": -0.0311, "rho": -0.0073, "theo": 0.5425, "change": -0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:37:53", "percent_change": -12.5, "prev_day_close": 0.499999985098839}, {"option": "MAGS261204C00064000", "bid": 4.2, "bid_size": 236.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0417, "vega": 0.0484, "theta": -0.0327, "rho": 0.0373, "theo": 5.8941, "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": "MAGS261204P00064000", "bid": 0.25, "bid_size": 1071.0, "ask": 0.9, "ask_size": 671.0, "iv": 0.3325, "open_interest": 9.0, "volume": 3.0, "delta": -0.1845, "gamma": 0.0419, "vega": 0.0486, "theta": -0.0337, "rho": -0.0088, "theo": 0.6608, "change": -0.15, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:06:36", "percent_change": -15.7895, "prev_day_close": 0.574999988079071}, {"option": "MAGS261204C00065000", "bid": 3.6, "bid_size": 445.0, "ask": 6.8, "ask_size": 769.0, "iv": 0.3633, "open_interest": 22.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0489, "vega": 0.0542, "theta": -0.0354, "rho": 0.036, "theo": 5.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-06T12:55:57", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MAGS261204P00065000", "bid": 0.05, "bid_size": 1256.0, "ask": 1.35, "ask_size": 676.0, "iv": 0.3144, "open_interest": 10.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0492, "vega": 0.0543, "theta": -0.0362, "rho": -0.0106, "theo": 0.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T10:35:14", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "MAGS261204C00066000", "bid": 3.5, "bid_size": 819.0, "ask": 5.9, "ask_size": 883.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0568, "vega": 0.06, "theta": -0.0377, "rho": 0.0342, "theo": 4.2351, "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": 4.39999985694885}, {"option": "MAGS261204P00066000", "bid": 0.6, "bid_size": 707.0, "ask": 1.3, "ask_size": 381.0, "iv": 0.3121, "open_interest": 7.0, "volume": 1.0, "delta": -0.2709, "gamma": 0.0571, "vega": 0.06, "theta": -0.0384, "rho": -0.0127, "theo": 0.9972, "change": -0.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:48:02", "percent_change": -33.3333, "prev_day_close": 0.824999988079071}, {"option": "MAGS261204C00067000", "bid": 2.25, "bid_size": 824.0, "ask": 4.1, "ask_size": 845.0, "iv": 0.2592, "open_interest": 2.0, "volume": 1.0, "delta": 0.673, "gamma": 0.0647, "vega": 0.0653, "theta": -0.0395, "rho": 0.0319, "theo": 3.4741, "change": 0.56, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T13:51:10", "percent_change": 19.6491, "prev_day_close": 3.64999997615814}, {"option": "MAGS261204P00067000", "bid": 0.5, "bid_size": 853.0, "ask": 1.35, "ask_size": 45.0, "iv": 0.2577, "open_interest": 310.0, "volume": 1.0, "delta": -0.3273, "gamma": 0.0652, "vega": 0.0654, "theta": -0.0401, "rho": -0.015, "theo": 1.2344, "change": -0.555, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T11:11:05", "percent_change": -30.411, "prev_day_close": 1.15000000596046}, {"option": "MAGS261204C00067500", "bid": 2.75, "bid_size": 594.0, "ask": 3.8, "ask_size": 848.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0686, "vega": 0.0676, "theta": -0.0401, "rho": 0.0305, "theo": 3.116, "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": 3.29999995231628}, {"option": "MAGS261204P00067500", "bid": 0.9, "bid_size": 744.0, "ask": 1.85, "ask_size": 397.0, "iv": 0.2991, "open_interest": 2.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0691, "vega": 0.0677, "theta": -0.0406, "rho": -0.0165, "theo": 1.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T11:03:55", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "MAGS261204C00068000", "bid": 1.15, "bid_size": 774.0, "ask": 4.2, "ask_size": 821.0, "iv": 0.2783, "open_interest": 2.0, "volume": 1.0, "delta": 0.6076, "gamma": 0.0721, "vega": 0.0695, "theta": -0.0404, "rho": 0.029, "theo": 2.7751, "change": 0.375, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T13:34:49", "percent_change": 16.8539, "prev_day_close": 3.04999995231628}, {"option": "MAGS261204P00068000", "bid": 1.05, "bid_size": 748.0, "ask": 1.9, "ask_size": 332.0, "iv": 0.2842, "open_interest": 48.0, "volume": 1.0, "delta": -0.3932, "gamma": 0.0727, "vega": 0.0696, "theta": -0.041, "rho": -0.0178, "theo": 1.5341, "change": -0.625, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:35:38", "percent_change": -28.0899, "prev_day_close": 1.47500002384186}, {"option": "MAGS261204C00068500", "bid": 1.45, "bid_size": 784.0, "ask": 3.0, "ask_size": 820.0, "iv": 0.2545, "open_interest": 42.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0752, "vega": 0.071, "theta": -0.0405, "rho": 0.0274, "theo": 2.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T13:14:28", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MAGS261204P00068500", "bid": 1.2, "bid_size": 740.0, "ask": 2.05, "ask_size": 249.0, "iv": 0.2745, "open_interest": 41.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0758, "vega": 0.071, "theta": -0.041, "rho": -0.019, "theo": 1.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T11:43:40", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MAGS261204C00069000", "bid": 1.25, "bid_size": 775.0, "ask": 2.75, "ask_size": 819.0, "iv": 0.26, "open_interest": 37.0, "volume": 7.0, "delta": 0.5338, "gamma": 0.0777, "vega": 0.0718, "theta": -0.0403, "rho": 0.0257, "theo": 2.1521, "change": 0.5, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:31:30", "percent_change": 28.5714, "prev_day_close": 2.32500004768372}, {"option": "MAGS261204P00069000", "bid": 1.05, "bid_size": 772.0, "ask": 2.7, "ask_size": 351.0, "iv": 0.2762, "open_interest": 28.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0784, "vega": 0.0719, "theta": -0.0407, "rho": -0.0207, "theo": 1.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-05T12:38:03", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MAGS261204C00069500", "bid": 0.75, "bid_size": 776.0, "ask": 2.15, "ask_size": 417.0, "iv": 0.2173, "open_interest": 33.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0794, "vega": 0.0721, "theta": -0.0398, "rho": 0.0239, "theo": 1.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T11:11:24", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "MAGS261204P00069500", "bid": 1.4, "bid_size": 687.0, "ask": 3.1, "ask_size": 256.0, "iv": 0.2925, "open_interest": 36.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0802, "vega": 0.072, "theta": -0.0401, "rho": -0.0218, "theo": 2.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-06T15:53:29", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MAGS261204C00070000", "bid": 1.5, "bid_size": 90.0, "ask": 2.2, "ask_size": 822.0, "iv": 0.3038, "open_interest": 20.0, "volume": 7.0, "delta": 0.454, "gamma": 0.0802, "vega": 0.0717, "theta": -0.0389, "rho": 0.022, "theo": 1.6181, "change": 0.5, "open": 1.8, "high": 1.86, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:19:54", "percent_change": 38.4615, "prev_day_close": 1.75}, {"option": "MAGS261204P00070000", "bid": 1.2, "bid_size": 297.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.2397, "open_interest": 2.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0811, "vega": 0.0716, "theta": -0.0392, "rho": -0.0235, "theo": 2.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T14:57:04", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MAGS261204C00070500", "bid": 0.6, "bid_size": 1031.0, "ask": 1.65, "ask_size": 419.0, "iv": 0.23, "open_interest": 1.0, "volume": 1.0, "delta": 0.4133, "gamma": 0.08, "vega": 0.0705, "theta": -0.0377, "rho": 0.0201, "theo": 1.3876, "change": 0.31, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T11:15:10", "percent_change": 26.9565, "prev_day_close": 1.22499999403954}, {"option": "MAGS261204P00070500", "bid": 1.25, "bid_size": 318.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.081, "vega": 0.0702, "theta": -0.038, "rho": -0.0246, "theo": 2.6472, "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": 2.42500007152557}, {"option": "MAGS261204C00071000", "bid": 0.95, "bid_size": 704.0, "ask": 1.35, "ask_size": 117.0, "iv": 0.2595, "open_interest": 19.0, "volume": 28.0, "delta": 0.373, "gamma": 0.0787, "vega": 0.0686, "theta": -0.0362, "rho": 0.0182, "theo": 1.1819, "change": 0.35, "open": 1.3, "high": 1.35, "low": 1.25, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:20:43", "percent_change": 35.0, "prev_day_close": 1.25}, {"option": "MAGS261204P00071000", "bid": 1.35, "bid_size": 390.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.2319, "open_interest": 1.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0799, "vega": 0.0682, "theta": -0.0364, "rho": -0.0258, "theo": 2.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T13:16:47", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MAGS261204C00071500", "bid": 0.25, "bid_size": 1061.0, "ask": 1.45, "ask_size": 824.0, "iv": 0.2383, "open_interest": 16.0, "volume": 2.0, "delta": 0.3337, "gamma": 0.0764, "vega": 0.066, "theta": -0.0344, "rho": 0.0163, "theo": 1.001, "change": 0.325, "open": 1.03, "high": 1.05, "low": 1.03, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:35:18", "percent_change": 44.8276, "prev_day_close": 0.849999994039536}, {"option": "MAGS261204P00071500", "bid": 1.7, "bid_size": 342.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.2362, "open_interest": 4.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0777, "vega": 0.0654, "theta": -0.0346, "rho": -0.0268, "theo": 3.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T11:19:20", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MAGS261204C00072000", "bid": 0.6, "bid_size": 680.0, "ask": 1.25, "ask_size": 854.0, "iv": 0.2725, "open_interest": 9.0, "volume": 8.0, "delta": 0.2963, "gamma": 0.0732, "vega": 0.0628, "theta": -0.0324, "rho": 0.0144, "theo": 0.8438, "change": 0.025, "open": 0.95, "high": 0.95, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:32:40", "percent_change": 3.0303, "prev_day_close": 0.899999976158142}, {"option": "MAGS261204P00072000", "bid": 1.8, "bid_size": 315.0, "ask": 4.8, "ask_size": 77.0, "iv": 0.2074, "open_interest": 2.0, "volume": 2.0, "delta": -0.709, "gamma": 0.0746, "vega": 0.0619, "theta": -0.0326, "rho": -0.0269, "theo": 3.6072, "change": -1.15, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:29:57", "percent_change": -24.2105, "prev_day_close": 3.39999997615814}, {"option": "MAGS261204C00072500", "bid": 0.35, "bid_size": 1032.0, "ask": 0.95, "ask_size": 593.0, "iv": 0.2482, "open_interest": 13.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0692, "vega": 0.0592, "theta": -0.0303, "rho": 0.0128, "theo": 0.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:43:56", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MAGS261204P00072500", "bid": 2.4, "bid_size": 225.0, "ask": 5.2, "ask_size": 45.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0706, "vega": 0.0583, "theta": -0.0304, "rho": -0.028, "theo": 3.9744, "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": 3.70000004768372}, {"option": "MAGS261204C00073000", "bid": 0.3, "bid_size": 930.0, "ask": 0.85, "ask_size": 1274.0, "iv": 0.2542, "open_interest": 52.0, "volume": 50.0, "delta": 0.2289, "gamma": 0.0646, "vega": 0.0552, "theta": -0.0281, "rho": 0.0112, "theo": 0.5945, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:59:45", "percent_change": 17.6471, "prev_day_close": 0.650000005960464}, {"option": "MAGS261204P00073000", "bid": 2.75, "bid_size": 88.0, "ask": 5.7, "ask_size": 57.0, "iv": 0.231, "open_interest": 30.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0661, "vega": 0.0537, "theta": -0.0282, "rho": -0.0279, "theo": 4.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T14:57:04", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "MAGS261204C00073500", "bid": 0.05, "bid_size": 1194.0, "ask": 0.95, "ask_size": 1723.0, "iv": 0.2582, "open_interest": 1.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0596, "vega": 0.0511, "theta": -0.0259, "rho": 0.0098, "theo": 0.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T10:57:44", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "MAGS261204P00073500", "bid": 3.0, "bid_size": 19.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0613, "vega": 0.0498, "theta": -0.026, "rho": -0.0276, "theo": 4.7685, "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": 5.15000009536743}, {"option": "MAGS261204C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 870.0, "iv": 0.2315, "open_interest": 10.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0545, "vega": 0.047, "theta": -0.0238, "rho": 0.0085, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:21:58", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MAGS261204P00074000", "bid": 3.7, "bid_size": 18.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.249, "open_interest": 5.0, "volume": 5.0, "delta": -0.8346, "gamma": 0.0563, "vega": 0.045, "theta": -0.0238, "rho": -0.0275, "theo": 5.1912, "change": -0.75, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:36:30", "percent_change": -11.811, "prev_day_close": 5.0}, {"option": "MAGS261204C00074500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1439.0, "iv": 0.2408, "open_interest": 50.0, "volume": 50.0, "delta": 0.1506, "gamma": 0.0494, "vega": 0.0429, "theta": -0.0217, "rho": 0.0074, "theo": 0.351, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:59:45", "percent_change": -33.3333, "prev_day_close": 0.375000007450581}, {"option": "MAGS261204P00074500", "bid": 4.1, "bid_size": 6.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0513, "vega": 0.041, "theta": -0.0217, "rho": -0.0264, "theo": 5.6272, "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": 6.10000014305115}, {"option": "MAGS261204C00075000", "bid": 0.05, "bid_size": 768.0, "ask": 0.75, "ask_size": 1791.0, "iv": 0.2872, "open_interest": 12.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0446, "vega": 0.039, "theta": -0.0198, "rho": 0.0064, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T11:50:08", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MAGS261204P00075000", "bid": 3.9, "bid_size": 6.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0466, "vega": 0.0364, "theta": -0.0198, "rho": -0.026, "theo": 6.0754, "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": 6.34999990463257}, {"option": "MAGS261204C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1742.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.04, "vega": 0.0354, "theta": -0.018, "rho": 0.0055, "theo": 0.2498, "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": 0.375}, {"option": "MAGS261204P00075500", "bid": 4.5, "bid_size": 17.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.207, "open_interest": 5.0, "volume": 5.0, "delta": -0.8974, "gamma": 0.0421, "vega": 0.0328, "theta": -0.018, "rho": -0.0243, "theo": 6.5327, "change": -1.25, "open": 5.7, "high": 6.7, "low": 5.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T11:31:02", "percent_change": -15.7233, "prev_day_close": 6.70000004768372}, {"option": "MAGS261204C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1805.0, "iv": 0.3362, "open_interest": 3.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0357, "vega": 0.032, "theta": -0.0163, "rho": 0.0048, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-27T13:26:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261204P00076000", "bid": 5.1, "bid_size": 17.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0379, "vega": 0.0286, "theta": -0.0163, "rho": -0.0236, "theo": 6.9987, "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": 7.2000002861023}, {"option": "MAGS261204C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 103.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0318, "vega": 0.0289, "theta": -0.0148, "rho": 0.0042, "theo": 0.1805, "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": 0.375}, {"option": "MAGS261204P00076500", "bid": 6.0, "bid_size": 8.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0342, "vega": 0.0258, "theta": -0.0148, "rho": -0.0221, "theo": 7.4705, "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": 7.65000009536743}, {"option": "MAGS261204C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 118.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0283, "vega": 0.026, "theta": -0.0134, "rho": 0.0036, "theo": 0.1544, "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": 0.375}, {"option": "MAGS261204P00077000", "bid": 5.8, "bid_size": 15.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0307, "vega": 0.0217, "theta": -0.0134, "rho": -0.02, "theo": 7.9486, "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": 7.84999990463257}, {"option": "MAGS261204C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 164.0, "iv": 0.444, "open_interest": 1.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0251, "vega": 0.0235, "theta": -0.0122, "rho": 0.0032, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T09:35:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261204P00077500", "bid": 6.3, "bid_size": 8.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0275, "vega": 0.0194, "theta": -0.0121, "rho": -0.0195, "theo": 8.4306, "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": 8.34999990463257}, {"option": "MAGS261204C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 0.3701, "open_interest": 1.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0223, "vega": 0.0212, "theta": -0.0111, "rho": 0.0027, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T11:46:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261204P00078000", "bid": 6.8, "bid_size": 9.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0247, "vega": 0.0167, "theta": -0.0112, "rho": -0.0158, "theo": 8.9163, "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": 8.75}, {"option": "MAGS261204C00078500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 122.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0198, "vega": 0.0191, "theta": -0.0101, "rho": 0.0024, "theo": 0.0992, "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": 0.375}, {"option": "MAGS261204P00078500", "bid": 7.3, "bid_size": 8.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0219, "vega": 0.0136, "theta": -0.01, "rho": -0.0155, "theo": 9.4054, "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": 9.29999995231628}, {"option": "MAGS261204C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 155.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0176, "vega": 0.0172, "theta": -0.0092, "rho": 0.0021, "theo": 0.0863, "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": 0.375}, {"option": "MAGS261204P00079000", "bid": 7.8, "bid_size": 8.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0207, "vega": 0.0122, "theta": -0.009, "rho": -0.0134, "theo": 9.8962, "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": 9.90000009536743}, {"option": "MAGS261204C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 89.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0157, "vega": 0.0156, "theta": -0.0084, "rho": 0.0018, "theo": 0.0755, "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": 0.375}, {"option": "MAGS261204P00079500", "bid": 8.3, "bid_size": 8.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.019, "vega": 0.01, "theta": -0.0079, "rho": -0.0105, "theo": 10.3893, "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": 10.4000000953674}, {"option": "MAGS261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 0.4244, "open_interest": 38.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.014, "vega": 0.014, "theta": -0.0076, "rho": 0.0016, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T10:50:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261204P00080000", "bid": 8.8, "bid_size": 8.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0172, "vega": 0.0077, "theta": -0.0068, "rho": -0.0102, "theo": 10.8843, "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": 10.75}, {"option": "MAGS261211C00040000", "bid": 27.3, "bid_size": 8.0, "ask": 31.4, "ask_size": 8.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0008, "vega": 0.0024, "theta": 0.0, "rho": 0.0363, "theo": 29.202, "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": 29.3999996185303}, {"option": "MAGS261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0025, "rho": -0.0002, "theo": 0.0184, "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": "MAGS261211C00045000", "bid": 22.4, "bid_size": 8.0, "ask": 26.4, "ask_size": 8.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0015, "rho": 0.0411, "theo": 24.2419, "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": 24.5}, {"option": "MAGS261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 275.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0044, "rho": -0.0005, "theo": 0.0376, "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": 0.474999994039536}, {"option": "MAGS261211C00050000", "bid": 17.4, "bid_size": 15.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.004, "vega": 0.0095, "theta": -0.0054, "rho": 0.0451, "theo": 19.3032, "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": 19.5500001907349}, {"option": "MAGS261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.004, "vega": 0.0095, "theta": -0.0077, "rho": -0.0012, "theo": 0.0781, "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": 0.375}, {"option": "MAGS261211C00055000", "bid": 12.5, "bid_size": 44.0, "ask": 16.6, "ask_size": 35.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0093, "vega": 0.0186, "theta": -0.0113, "rho": 0.0482, "theo": 14.4138, "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": 14.4499998092651}, {"option": "MAGS261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 220.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0093, "vega": 0.0186, "theta": -0.013, "rho": -0.0026, "theo": 0.168, "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": 0.375}, {"option": "MAGS261211C00060000", "bid": 7.8, "bid_size": 15.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0214, "vega": 0.0357, "theta": -0.0202, "rho": 0.049, "theo": 9.6486, "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": 9.7000002861023}, {"option": "MAGS261211P00060000", "bid": 0.05, "bid_size": 7.0, "ask": 0.9, "ask_size": 131.0, "iv": 0.4168, "open_interest": 1.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0215, "vega": 0.0358, "theta": -0.0214, "rho": -0.006, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:36:33", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "MAGS261211C00062000", "bid": 5.9, "bid_size": 41.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0296, "vega": 0.0457, "theta": -0.0245, "rho": 0.0481, "theo": 7.8176, "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": 7.64999985694885}, {"option": "MAGS261211P00062000", "bid": 0.05, "bid_size": 8.0, "ask": 1.5, "ask_size": 119.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0298, "vega": 0.0457, "theta": -0.0255, "rho": -0.0085, "theo": 0.5443, "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": 0.625000014901161}, {"option": "MAGS261211C00063000", "bid": 5.1, "bid_size": 26.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0347, "vega": 0.0513, "theta": -0.0267, "rho": 0.0472, "theo": 6.9296, "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": 6.59999990463257}, {"option": "MAGS261211P00063000", "bid": 0.2, "bid_size": 756.0, "ask": 1.15, "ask_size": 696.0, "iv": 0.3525, "open_interest": 2.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0349, "vega": 0.0514, "theta": -0.0276, "rho": -0.01, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:59:37", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MAGS261211C00064000", "bid": 4.2, "bid_size": 55.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0404, "vega": 0.0572, "theta": -0.0289, "rho": 0.046, "theo": 6.066, "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": 5.84999990463257}, {"option": "MAGS261211P00064000", "bid": 0.05, "bid_size": 118.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0406, "vega": 0.0574, "theta": -0.0297, "rho": -0.0119, "theo": 0.7856, "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": 0.599999994039536}, {"option": "MAGS261211C00065000", "bid": 3.3, "bid_size": 104.0, "ask": 6.9, "ask_size": 71.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0466, "vega": 0.0633, "theta": -0.031, "rho": 0.0443, "theo": 5.233, "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": 5.0}, {"option": "MAGS261211P00065000", "bid": 0.3, "bid_size": 161.0, "ask": 1.75, "ask_size": 74.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.047, "vega": 0.0634, "theta": -0.0317, "rho": -0.0142, "theo": 0.9495, "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": 0.999999970197678}, {"option": "MAGS261211C00066000", "bid": 3.2, "bid_size": 788.0, "ask": 6.1, "ask_size": 866.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0532, "vega": 0.0692, "theta": -0.0327, "rho": 0.0421, "theo": 4.4382, "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": 4.55000019073486}, {"option": "MAGS261211P00066000", "bid": 0.6, "bid_size": 703.0, "ask": 1.75, "ask_size": 388.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0536, "vega": 0.0693, "theta": -0.0334, "rho": -0.0166, "theo": 1.1521, "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": 1.04999998211861}, {"option": "MAGS261211C00067000", "bid": 2.4, "bid_size": 776.0, "ask": 4.3, "ask_size": 827.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0598, "vega": 0.0745, "theta": -0.034, "rho": 0.0394, "theo": 3.6908, "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": 3.89999997615814}, {"option": "MAGS261211P00067000", "bid": 1.0, "bid_size": 619.0, "ask": 2.05, "ask_size": 389.0, "iv": 0.3116, "open_interest": 2.0, "volume": 2.0, "delta": -0.3357, "gamma": 0.0604, "vega": 0.0747, "theta": -0.0346, "rho": -0.0194, "theo": 1.4024, "change": -0.65, "open": 1.4, "high": 1.4, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:58:39", "percent_change": -33.3333, "prev_day_close": 1.30000001192093}, {"option": "MAGS261211C00067500", "bid": 3.0, "bid_size": 542.0, "ask": 3.8, "ask_size": 698.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.063, "vega": 0.0768, "theta": -0.0345, "rho": 0.0378, "theo": 3.3381, "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": 3.45000004768372}, {"option": "MAGS261211P00067500", "bid": 1.05, "bid_size": 685.0, "ask": 2.1, "ask_size": 361.0, "iv": 0.2928, "open_interest": 12.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0636, "vega": 0.0769, "theta": -0.035, "rho": -0.0211, "theo": 1.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T13:06:15", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MAGS261211C00068000", "bid": 2.55, "bid_size": 70.0, "ask": 3.8, "ask_size": 86.0, "iv": 0.3058, "open_interest": 1.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0658, "vega": 0.0788, "theta": -0.0347, "rho": 0.0361, "theo": 3.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-04T09:34:42", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MAGS261211P00068000", "bid": 0.3, "bid_size": 134.0, "ask": 2.85, "ask_size": 61.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0665, "vega": 0.0789, "theta": -0.0352, "rho": -0.0225, "theo": 1.7113, "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": 1.74999994039536}, {"option": "MAGS261211C00068500", "bid": 1.25, "bid_size": 212.0, "ask": 4.5, "ask_size": 118.0, "iv": 0.3025, "open_interest": 2.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0684, "vega": 0.0802, "theta": -0.0348, "rho": 0.0343, "theo": 2.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T09:42:24", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MAGS261211P00068500", "bid": 0.5, "bid_size": 206.0, "ask": 2.95, "ask_size": 70.0, "iv": 0.2578, "open_interest": 3.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0692, "vega": 0.0803, "theta": -0.0353, "rho": -0.0243, "theo": 1.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T12:59:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MAGS261211C00069000", "bid": 0.75, "bid_size": 257.0, "ask": 4.1, "ask_size": 148.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0705, "vega": 0.0812, "theta": -0.0346, "rho": 0.0324, "theo": 2.3809, "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": 2.54999995231628}, {"option": "MAGS261211P00069000", "bid": 1.55, "bid_size": 692.0, "ask": 2.45, "ask_size": 222.0, "iv": 0.2623, "open_interest": 1.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0714, "vega": 0.0812, "theta": -0.0351, "rho": -0.0258, "theo": 2.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T10:48:39", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MAGS261211C00069500", "bid": 0.9, "bid_size": 285.0, "ask": 2.5, "ask_size": 73.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.072, "vega": 0.0816, "theta": -0.0342, "rho": 0.0303, "theo": 2.1001, "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": 2.10000002384186}, {"option": "MAGS261211P00069500", "bid": 0.65, "bid_size": 200.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.073, "vega": 0.0815, "theta": -0.0346, "rho": -0.0276, "theo": 2.3093, "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": 2.14999997615814}, {"option": "MAGS261211C00070000", "bid": 0.65, "bid_size": 13.0, "ask": 3.2, "ask_size": 140.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0729, "vega": 0.0813, "theta": -0.0336, "rho": 0.0282, "theo": 1.8404, "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": 2.0}, {"option": "MAGS261211P00070000", "bid": 0.85, "bid_size": 9.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.074, "vega": 0.0811, "theta": -0.034, "rho": -0.0289, "theo": 2.5501, "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": 2.5}, {"option": "MAGS261211C00070500", "bid": 1.25, "bid_size": 860.0, "ask": 1.9, "ask_size": 464.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0731, "vega": 0.0803, "theta": -0.0327, "rho": 0.026, "theo": 1.6025, "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": 1.67500001192093}, {"option": "MAGS261211P00070500", "bid": 1.3, "bid_size": 321.0, "ask": 4.1, "ask_size": 58.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0743, "vega": 0.08, "theta": -0.0331, "rho": -0.0307, "theo": 2.8128, "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": 2.64999997615814}, {"option": "MAGS261211C00071000", "bid": 1.2, "bid_size": 390.0, "ask": 1.6, "ask_size": 258.0, "iv": 0.259, "open_interest": 8.0, "volume": 3.0, "delta": 0.3907, "gamma": 0.0724, "vega": 0.0786, "theta": -0.0316, "rho": 0.0238, "theo": 1.3871, "change": 0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:49:57", "percent_change": 4.0, "prev_day_close": 1.47500002384186}, {"option": "MAGS261211P00071000", "bid": 1.65, "bid_size": 306.0, "ask": 4.2, "ask_size": 53.0, "iv": 0.235, "open_interest": 1.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0737, "vega": 0.0781, "theta": -0.0319, "rho": -0.0317, "theo": 3.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-10-30T12:06:04", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MAGS261211C00071500", "bid": 0.65, "bid_size": 963.0, "ask": 1.85, "ask_size": 795.0, "iv": 0.2619, "open_interest": 5.0, "volume": 1.0, "delta": 0.3543, "gamma": 0.071, "vega": 0.0763, "theta": -0.0302, "rho": 0.0216, "theo": 1.194, "change": 0.3, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:36:27", "percent_change": 33.3333, "prev_day_close": 1.22499996423721}, {"option": "MAGS261211P00071500", "bid": 1.95, "bid_size": 296.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0724, "vega": 0.0758, "theta": -0.0306, "rho": -0.0331, "theo": 3.4067, "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": 3.25}, {"option": "MAGS261211C00072000", "bid": 0.65, "bid_size": 896.0, "ask": 1.5, "ask_size": 811.0, "iv": 0.2594, "open_interest": 9.0, "volume": 6.0, "delta": 0.319, "gamma": 0.0688, "vega": 0.0733, "theta": -0.0288, "rho": 0.0195, "theo": 1.0229, "change": 0.075, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:04:16", "percent_change": 8.57143, "prev_day_close": 1.07500001788139}, {"option": "MAGS261211P00072000", "bid": 2.15, "bid_size": 313.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0704, "vega": 0.0724, "theta": -0.0291, "rho": -0.0334, "theo": 3.7379, "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": 3.65000009536743}, {"option": "MAGS261211C00072500", "bid": 0.35, "bid_size": 1020.0, "ask": 1.2, "ask_size": 640.0, "iv": 0.2362, "open_interest": 9.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0659, "vega": 0.0698, "theta": -0.0271, "rho": 0.0175, "theo": 0.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:38:36", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "MAGS261211P00072500", "bid": 2.4, "bid_size": 225.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0676, "vega": 0.0688, "theta": -0.0275, "rho": -0.0342, "theo": 4.0898, "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": 3.74999988079071}, {"option": "MAGS261211C00073000", "bid": 0.05, "bid_size": 68.0, "ask": 2.15, "ask_size": 104.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0624, "vega": 0.066, "theta": -0.0254, "rho": 0.0156, "theo": 0.7426, "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": 0.799999982118606}, {"option": "MAGS261211P00073000", "bid": 2.3, "bid_size": 69.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0643, "vega": 0.0644, "theta": -0.0258, "rho": -0.0346, "theo": 4.4628, "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": 4.30000007152557}, {"option": "MAGS261211C00073500", "bid": 0.05, "bid_size": 1145.0, "ask": 1.1, "ask_size": 1346.0, "iv": 0.2393, "open_interest": 1.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0585, "vega": 0.0618, "theta": -0.0237, "rho": 0.0138, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T13:03:48", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "MAGS261211P00073500", "bid": 3.0, "bid_size": 20.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0606, "vega": 0.0599, "theta": -0.024, "rho": -0.0343, "theo": 4.8537, "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": 5.45000004768372}, {"option": "MAGS261211C00074000", "bid": 0.15, "bid_size": 1047.0, "ask": 0.95, "ask_size": 1506.0, "iv": 0.251, "open_interest": 3.0, "volume": 3.0, "delta": 0.1979, "gamma": 0.0544, "vega": 0.0576, "theta": -0.0219, "rho": 0.0122, "theo": 0.535, "change": -0.78, "open": 0.55, "high": 0.57, "low": 0.42, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T10:56:14", "percent_change": -57.7778, "prev_day_close": 0.525000005960464}, {"option": "MAGS261211P00074000", "bid": 3.4, "bid_size": 20.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0565, "vega": 0.0552, "theta": -0.0222, "rho": -0.0344, "theo": 5.2619, "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": 5.59999990463257}, {"option": "MAGS261211C00074500", "bid": 0.05, "bid_size": 1092.0, "ask": 0.9, "ask_size": 1612.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0501, "vega": 0.0532, "theta": -0.0202, "rho": 0.0107, "theo": 0.454, "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": 0.474999994039536}, {"option": "MAGS261211P00074500", "bid": 3.5, "bid_size": 16.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0524, "vega": 0.0504, "theta": -0.0205, "rho": -0.0334, "theo": 5.6845, "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": 6.04999995231628}, {"option": "MAGS261211C00075000", "bid": 0.05, "bid_size": 46.0, "ask": 1.5, "ask_size": 105.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0459, "vega": 0.049, "theta": -0.0186, "rho": 0.0094, "theo": 0.3855, "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": 0.5}, {"option": "MAGS261211P00075000", "bid": 4.3, "bid_size": 3.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0483, "vega": 0.0458, "theta": -0.0188, "rho": -0.0329, "theo": 6.1206, "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": 6.39999985694885}, {"option": "MAGS261211C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 146.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0417, "vega": 0.0448, "theta": -0.017, "rho": 0.0082, "theo": 0.328, "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": 0.375}, {"option": "MAGS261211P00075500", "bid": 4.4, "bid_size": 5.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0443, "vega": 0.0412, "theta": -0.0173, "rho": -0.0309, "theo": 6.5672, "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": 6.75}, {"option": "MAGS261211C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 146.0, "iv": 0.3006, "open_interest": 3.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0378, "vega": 0.041, "theta": -0.0155, "rho": 0.0072, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:53:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261211P00076000", "bid": 5.5, "bid_size": 3.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0405, "vega": 0.0366, "theta": -0.0158, "rho": -0.0299, "theo": 7.024, "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": 6.95000004768372}, {"option": "MAGS261211C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 144.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0341, "vega": 0.0372, "theta": -0.0142, "rho": 0.0062, "theo": 0.239, "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": 0.375}, {"option": "MAGS261211P00076500", "bid": 6.0, "bid_size": 8.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0369, "vega": 0.0329, "theta": -0.0145, "rho": -0.0278, "theo": 7.488, "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": 7.75}, {"option": "MAGS261211C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0306, "vega": 0.0339, "theta": -0.0129, "rho": 0.0055, "theo": 0.205, "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": 0.375}, {"option": "MAGS261211P00077000", "bid": 6.5, "bid_size": 14.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0335, "vega": 0.0283, "theta": -0.0132, "rho": -0.0255, "theo": 7.9595, "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": 8.40000009536743}, {"option": "MAGS261211C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 101.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0275, "vega": 0.0307, "theta": -0.0118, "rho": 0.0048, "theo": 0.1764, "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": 0.375}, {"option": "MAGS261211P00077500", "bid": 6.3, "bid_size": 32.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0306, "vega": 0.0251, "theta": -0.0122, "rho": -0.024, "theo": 8.4361, "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": 8.35000014305115}, {"option": "MAGS261211C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 124.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0246, "vega": 0.0278, "theta": -0.0107, "rho": 0.0042, "theo": 0.1524, "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": 0.375}, {"option": "MAGS261211P00078000", "bid": 6.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0276, "vega": 0.0214, "theta": -0.0111, "rho": -0.022, "theo": 8.9175, "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": 8.75}, {"option": "MAGS261211C00078500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.022, "vega": 0.0253, "theta": -0.0098, "rho": 0.0037, "theo": 0.132, "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": 0.375}, {"option": "MAGS261211P00078500", "bid": 7.3, "bid_size": 9.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0247, "vega": 0.0181, "theta": -0.0101, "rho": -0.0186, "theo": 9.4031, "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": 9.25}, {"option": "MAGS261211C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0197, "vega": 0.0229, "theta": -0.0089, "rho": 0.0032, "theo": 0.1148, "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": 0.375}, {"option": "MAGS261211P00079000", "bid": 7.8, "bid_size": 9.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0232, "vega": 0.0155, "theta": -0.0094, "rho": -0.0164, "theo": 9.8914, "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": 9.75}, {"option": "MAGS261211C00079500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 101.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0177, "vega": 0.0208, "theta": -0.0081, "rho": 0.0029, "theo": 0.1003, "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": 0.375}, {"option": "MAGS261211P00079500", "bid": 8.2, "bid_size": 8.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0216, "vega": 0.0129, "theta": -0.0085, "rho": -0.0154, "theo": 10.3825, "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": "MAGS261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 158.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0158, "vega": 0.0188, "theta": -0.0074, "rho": 0.0025, "theo": 0.0878, "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": 0.375}, {"option": "MAGS261211P00080000", "bid": 8.8, "bid_size": 8.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0196, "vega": 0.0105, "theta": -0.0074, "rho": -0.011, "theo": 10.8758, "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": 10.75}, {"option": "MAGS261218C00040000", "bid": 27.5, "bid_size": 4.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.9722, "open_interest": 15.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0016, "theta": 0.0, "rho": 0.0445, "theo": 29.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-07-23T09:48:04", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MAGS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1784.0, "iv": 1.1318, "open_interest": 8.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0011, "rho": -0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:52:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261218C00045000", "bid": 22.5, "bid_size": 4.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.7764, "open_interest": 3.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0013, "vega": 0.0037, "theta": 0.0, "rho": 0.0498, "theo": 24.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.32, "last_trade_time": "2026-07-01T15:47:02", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MAGS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1838.0, "iv": 0.8418, "open_interest": 11.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0024, "rho": -0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T14:43:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261218C00050000", "bid": 17.5, "bid_size": 123.0, "ask": 21.6, "ask_size": 18.0, "iv": 0.626, "open_interest": 51.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0034, "vega": 0.0085, "theta": -0.0029, "rho": 0.0547, "theo": 19.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-29T09:34:56", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "MAGS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1422.0, "iv": 0.8093, "open_interest": 271.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0034, "vega": 0.0085, "theta": -0.0048, "rho": -0.0011, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:23:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261218C00052000", "bid": 15.6, "bid_size": 14.0, "ask": 19.6, "ask_size": 19.0, "iv": 0.5805, "open_interest": 7.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.005, "vega": 0.0117, "theta": -0.0046, "rho": 0.0564, "theo": 17.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.04, "last_trade_time": "2026-07-01T15:51:48", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "MAGS261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1782.0, "iv": 0.6385, "open_interest": 40.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.005, "vega": 0.0118, "theta": -0.0064, "rho": -0.0016, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T14:43:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261218C00053000", "bid": 14.7, "bid_size": 3.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.5473, "open_interest": 6.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.006, "vega": 0.0137, "theta": -0.0056, "rho": 0.0571, "theo": 16.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-09-16T09:39:00", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "MAGS261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1183.0, "iv": 0.6358, "open_interest": 44.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.006, "vega": 0.0138, "theta": -0.0073, "rho": -0.0019, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:33:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261218C00054000", "bid": 13.6, "bid_size": 622.0, "ask": 16.3, "ask_size": 611.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0072, "vega": 0.0161, "theta": -0.0068, "rho": 0.0578, "theo": 15.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-09-14T15:32:55", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "MAGS261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1792.0, "iv": 0.572, "open_interest": 24.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0072, "vega": 0.0161, "theta": -0.0083, "rho": -0.0023, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T14:39:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261218C00055000", "bid": 12.7, "bid_size": 72.0, "ask": 16.3, "ask_size": 53.0, "iv": 0.4415, "open_interest": 23.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0087, "vega": 0.0187, "theta": -0.008, "rho": 0.0584, "theo": 14.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-15T15:50:02", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MAGS261218P00055000", "bid": 0.1, "bid_size": 179.0, "ask": 0.2, "ask_size": 816.0, "iv": 0.4163, "open_interest": 4575.0, "volume": 1.0, "delta": -0.0374, "gamma": 0.0087, "vega": 0.0188, "theta": -0.0094, "rho": -0.0028, "theo": 0.1422, "change": -0.13, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:07:40", "percent_change": -52.0, "prev_day_close": 0.125000001862645}, {"option": "MAGS261218C00056000", "bid": 11.7, "bid_size": 62.0, "ask": 15.7, "ask_size": 69.0, "iv": 0.4837, "open_interest": 4.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0104, "vega": 0.0218, "theta": -0.0094, "rho": 0.0589, "theo": 13.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T09:58:42", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MAGS261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 785.0, "iv": 0.376, "open_interest": 40.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0105, "vega": 0.0219, "theta": -0.0107, "rho": -0.0034, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-08T10:43:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MAGS261218C00057000", "bid": 10.7, "bid_size": 60.0, "ask": 13.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0125, "vega": 0.0253, "theta": -0.0109, "rho": 0.0593, "theo": 12.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-14T15:32:55", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "MAGS261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 896.0, "iv": 0.3626, "open_interest": 40.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0126, "vega": 0.0255, "theta": -0.0122, "rho": -0.0041, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:44:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MAGS261218C00058000", "bid": 9.8, "bid_size": 74.0, "ask": 13.4, "ask_size": 46.0, "iv": 0.3882, "open_interest": 5.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0149, "vega": 0.0294, "theta": -0.0125, "rho": 0.0595, "theo": 11.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-05T10:15:41", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MAGS261218P00058000", "bid": 0.05, "bid_size": 1215.0, "ask": 0.35, "ask_size": 1124.0, "iv": 0.3573, "open_interest": 3220.0, "volume": 22.0, "delta": -0.066, "gamma": 0.015, "vega": 0.0294, "theta": -0.0137, "rho": -0.005, "theo": 0.2526, "change": -0.205, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T11:38:56", "percent_change": -43.1579, "prev_day_close": 0.250000007450581}, {"option": "MAGS261218C00059000", "bid": 8.9, "bid_size": 67.0, "ask": 12.3, "ask_size": 77.0, "iv": 0.3575, "open_interest": 5.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0178, "vega": 0.0339, "theta": -0.0143, "rho": 0.0595, "theo": 10.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.18, "last_trade_time": "2026-07-01T10:14:30", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MAGS261218P00059000", "bid": 0.25, "bid_size": 302.0, "ask": 0.4, "ask_size": 535.0, "iv": 0.3707, "open_interest": 2183.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0179, "vega": 0.0341, "theta": -0.0154, "rho": -0.006, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:27:29", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "MAGS261218C00060000", "bid": 8.2, "bid_size": 826.0, "ask": 10.2, "ask_size": 855.0, "iv": 0.0, "open_interest": 841.0, "volume": 2.0, "delta": 0.9028, "gamma": 0.0211, "vega": 0.0389, "theta": -0.0162, "rho": 0.0592, "theo": 9.6959, "change": 1.4, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:32:29", "percent_change": 16.2791, "prev_day_close": 9.7999997138977}, {"option": "MAGS261218P00060000", "bid": 0.1, "bid_size": 1399.0, "ask": 0.5, "ask_size": 798.0, "iv": 0.3339, "open_interest": 355.0, "volume": 48.0, "delta": -0.0962, "gamma": 0.0213, "vega": 0.039, "theta": -0.0173, "rho": -0.0072, "theo": 0.3729, "change": -0.3, "open": 0.4, "high": 0.45, "low": 0.36, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:04:05", "percent_change": -42.8571, "prev_day_close": 0.350000008940697}, {"option": "MAGS261218C00061000", "bid": 7.1, "bid_size": 289.0, "ask": 9.6, "ask_size": 196.0, "iv": 0.1814, "open_interest": 6.0, "volume": 1.0, "delta": 0.8831, "gamma": 0.025, "vega": 0.0445, "theta": -0.0183, "rho": 0.0588, "theo": 8.7816, "change": 0.76, "open": 8.51, "high": 8.51, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-11-09T14:46:03", "percent_change": 9.80645, "prev_day_close": 8.55000019073486}, {"option": "MAGS261218P00061000", "bid": 0.4, "bid_size": 314.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.3419, "open_interest": 1050.0, "volume": 18.0, "delta": -0.1161, "gamma": 0.0252, "vega": 0.0447, "theta": -0.0192, "rho": -0.0086, "theo": 0.4541, "change": -0.35, "open": 0.5, "high": 0.52, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:48:35", "percent_change": -43.75, "prev_day_close": 0.450000002980232}, {"option": "MAGS261218C00062000", "bid": 6.1, "bid_size": 474.0, "ask": 9.6, "ask_size": 238.0, "iv": 0.3248, "open_interest": 28.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0294, "vega": 0.0506, "theta": -0.0204, "rho": 0.0579, "theo": 7.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-10-02T11:13:19", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MAGS261218P00062000", "bid": 0.35, "bid_size": 1172.0, "ask": 0.7, "ask_size": 792.0, "iv": 0.3262, "open_interest": 418.0, "volume": 42.0, "delta": -0.1399, "gamma": 0.0296, "vega": 0.0507, "theta": -0.0213, "rho": -0.0103, "theo": 0.5534, "change": -0.375, "open": 0.6, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -40.5405, "prev_day_close": 0.525000005960464}, {"option": "MAGS261218C00063000", "bid": 5.4, "bid_size": 682.0, "ask": 8.0, "ask_size": 406.0, "iv": 0.2604, "open_interest": 77.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0343, "vega": 0.057, "theta": -0.0225, "rho": 0.0567, "theo": 7.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-11-05T12:58:10", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MAGS261218P00063000", "bid": 0.4, "bid_size": 1481.0, "ask": 0.8, "ask_size": 516.0, "iv": 0.3077, "open_interest": 3025.0, "volume": 84.0, "delta": -0.1682, "gamma": 0.0346, "vega": 0.0572, "theta": -0.0233, "rho": -0.0123, "theo": 0.6753, "change": -0.425, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:06:00", "percent_change": -37.7778, "prev_day_close": 0.650000005960464}, {"option": "MAGS261218C00064000", "bid": 5.1, "bid_size": 708.0, "ask": 6.8, "ask_size": 616.0, "iv": 0.2755, "open_interest": 186.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0397, "vega": 0.0637, "theta": -0.0246, "rho": 0.0551, "theo": 6.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-22T11:13:11", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MAGS261218P00064000", "bid": 0.7, "bid_size": 705.0, "ask": 0.9, "ask_size": 101.0, "iv": 0.307, "open_interest": 434.0, "volume": 23.0, "delta": -0.2018, "gamma": 0.04, "vega": 0.064, "theta": -0.0254, "rho": -0.0146, "theo": 0.8248, "change": -0.475, "open": 0.9, "high": 0.9, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:42:52", "percent_change": -37.2549, "prev_day_close": 0.800000011920929}, {"option": "MAGS261218C00065000", "bid": 4.4, "bid_size": 1023.0, "ask": 6.0, "ask_size": 1016.0, "iv": 0.2789, "open_interest": 5361.0, "volume": 1.0, "delta": 0.7592, "gamma": 0.0454, "vega": 0.0705, "theta": -0.0266, "rho": 0.053, "theo": 5.3509, "change": 0.68, "open": 5.53, "high": 5.53, "low": 5.53, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-11-09T12:22:04", "percent_change": 14.0206, "prev_day_close": 5.10000014305115}, {"option": "MAGS261218P00065000", "bid": 0.9, "bid_size": 56.0, "ask": 1.1, "ask_size": 166.0, "iv": 0.2998, "open_interest": 2917.0, "volume": 92.0, "delta": -0.2412, "gamma": 0.0459, "vega": 0.0707, "theta": -0.0272, "rho": -0.0173, "theo": 1.0075, "change": -0.675, "open": 1.02, "high": 1.05, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:35:37", "percent_change": -41.5385, "prev_day_close": 0.949999988079071}, {"option": "MAGS261218C00066000", "bid": 4.3, "bid_size": 871.0, "ask": 5.2, "ask_size": 1025.0, "iv": 0.3136, "open_interest": 566.0, "volume": 11.0, "delta": 0.714, "gamma": 0.0513, "vega": 0.0769, "theta": -0.0282, "rho": 0.0503, "theo": 4.5771, "change": 0.85, "open": 4.55, "high": 4.85, "low": 4.55, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:42:35", "percent_change": 21.25, "prev_day_close": 4.84999990463257}, {"option": "MAGS261218P00066000", "bid": 1.15, "bid_size": 15.0, "ask": 1.3, "ask_size": 62.0, "iv": 0.2872, "open_interest": 10069.0, "volume": 49.0, "delta": -0.2869, "gamma": 0.0518, "vega": 0.0772, "theta": -0.0289, "rho": -0.0203, "theo": 1.2307, "change": -0.675, "open": 1.35, "high": 1.35, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:22:14", "percent_change": -36.0, "prev_day_close": 1.19999998807907}, {"option": "MAGS261218C00067000", "bid": 3.7, "bid_size": 650.0, "ask": 4.2, "ask_size": 713.0, "iv": 0.294, "open_interest": 318.0, "volume": 104.0, "delta": 0.6624, "gamma": 0.0569, "vega": 0.0825, "theta": -0.0296, "rho": 0.0471, "theo": 3.8507, "change": 0.59, "open": 4.15, "high": 4.15, "low": 3.7, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-11-09T11:29:46", "percent_change": 17.6119, "prev_day_close": 3.94999992847443}, {"option": "MAGS261218P00067000", "bid": 1.4, "bid_size": 2.0, "ask": 1.7, "ask_size": 598.0, "iv": 0.2938, "open_interest": 1216.0, "volume": 50.0, "delta": -0.3393, "gamma": 0.0577, "vega": 0.0827, "theta": -0.0302, "rho": -0.0237, "theo": 1.502, "change": -0.77, "open": 1.55, "high": 1.55, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:47:04", "percent_change": -35.0, "prev_day_close": 1.42500001192093}, {"option": "MAGS261218C00068000", "bid": 3.1, "bid_size": 493.0, "ask": 3.7, "ask_size": 1004.0, "iv": 0.2987, "open_interest": 7336.0, "volume": 1002.0, "delta": 0.6045, "gamma": 0.0619, "vega": 0.087, "theta": -0.0303, "rho": 0.0434, "theo": 3.1799, "change": 0.35, "open": 3.2, "high": 3.28, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:21:32", "percent_change": 12.7273, "prev_day_close": 3.39999997615814}, {"option": "MAGS261218P00068000", "bid": 1.75, "bid_size": 103.0, "ask": 2.0, "ask_size": 306.0, "iv": 0.2757, "open_interest": 8189.0, "volume": 268.0, "delta": -0.398, "gamma": 0.0628, "vega": 0.0871, "theta": -0.0309, "rho": -0.0272, "theo": 1.8299, "change": -0.77, "open": 1.96, "high": 1.96, "low": 1.82, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T13:43:46", "percent_change": -29.0566, "prev_day_close": 1.75}, {"option": "MAGS261218C00069000", "bid": 2.45, "bid_size": 28.0, "ask": 3.4, "ask_size": 1087.0, "iv": 0.3047, "open_interest": 96.0, "volume": 1.0, "delta": 0.5413, "gamma": 0.0658, "vega": 0.0896, "theta": -0.0304, "rho": 0.0391, "theo": 2.5728, "change": 0.245, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T14:10:28", "percent_change": 10.5376, "prev_day_close": 2.77500009536743}, {"option": "MAGS261218P00069000", "bid": 2.1, "bid_size": 273.0, "ask": 2.45, "ask_size": 385.0, "iv": 0.2712, "open_interest": 738.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0669, "vega": 0.0896, "theta": -0.031, "rho": -0.031, "theo": 2.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:49:47", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MAGS261218C00070000", "bid": 1.95, "bid_size": 325.0, "ask": 2.25, "ask_size": 375.0, "iv": 0.2653, "open_interest": 1479.0, "volume": 26.0, "delta": 0.4742, "gamma": 0.0678, "vega": 0.0899, "theta": -0.0297, "rho": 0.0345, "theo": 2.0363, "change": 0.42, "open": 2.2, "high": 2.25, "low": 2.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:42:35", "percent_change": 23.3333, "prev_day_close": 2.22499990463257}, {"option": "MAGS261218P00070000", "bid": 2.55, "bid_size": 49.0, "ask": 2.9, "ask_size": 276.0, "iv": 0.2596, "open_interest": 2729.0, "volume": 28.0, "delta": -0.531, "gamma": 0.0692, "vega": 0.0896, "theta": -0.0303, "rho": -0.0344, "theo": 2.6873, "change": -1.15, "open": 2.85, "high": 2.85, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -31.5068, "prev_day_close": 2.57500004768372}, {"option": "MAGS261218C00071000", "bid": 1.5, "bid_size": 59.0, "ask": 2.25, "ask_size": 1298.0, "iv": 0.286, "open_interest": 658.0, "volume": 58.0, "delta": 0.4054, "gamma": 0.0677, "vega": 0.0876, "theta": -0.0283, "rho": 0.0296, "theo": 1.5756, "change": 0.225, "open": 1.55, "high": 1.75, "low": 1.52, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:06:30", "percent_change": 15.7895, "prev_day_close": 1.69999998807907}, {"option": "MAGS261218P00071000", "bid": 3.0, "bid_size": 268.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.2486, "open_interest": 1113.0, "volume": 1.0, "delta": -0.6015, "gamma": 0.0694, "vega": 0.087, "theta": -0.0288, "rho": -0.0374, "theo": 3.2296, "change": -1.09, "open": 3.21, "high": 3.21, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T09:44:17", "percent_change": -25.3488, "prev_day_close": 3.125}, {"option": "MAGS261218C00072000", "bid": 0.75, "bid_size": 1633.0, "ask": 1.45, "ask_size": 1023.0, "iv": 0.2355, "open_interest": 3372.0, "volume": 33.0, "delta": 0.3379, "gamma": 0.0652, "vega": 0.0828, "theta": -0.0261, "rho": 0.0248, "theo": 1.1922, "change": 0.21, "open": 1.32, "high": 1.4, "low": 1.2, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T15:47:04", "percent_change": 20.0, "prev_day_close": 1.25}, {"option": "MAGS261218P00072000", "bid": 3.3, "bid_size": 353.0, "ask": 4.8, "ask_size": 396.0, "iv": 0.271, "open_interest": 135.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0673, "vega": 0.0815, "theta": -0.0267, "rho": -0.0396, "theo": 3.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:26:13", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MAGS261218C00073000", "bid": 0.6, "bid_size": 1523.0, "ask": 1.25, "ask_size": 1232.0, "iv": 0.2482, "open_interest": 603.0, "volume": 5.0, "delta": 0.2746, "gamma": 0.0604, "vega": 0.0757, "theta": -0.0234, "rho": 0.0202, "theo": 0.8838, "change": 0.105, "open": 1.0, "high": 1.0, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:38:46", "percent_change": 13.5484, "prev_day_close": 0.949999988079071}, {"option": "MAGS261218P00073000", "bid": 2.55, "bid_size": 380.0, "ask": 6.2, "ask_size": 108.0, "iv": 0.2178, "open_interest": 19.0, "volume": 1.0, "delta": -0.7371, "gamma": 0.0629, "vega": 0.0736, "theta": -0.024, "rho": -0.0405, "theo": 4.5507, "change": -1.45, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:51:52", "percent_change": -24.3697, "prev_day_close": 4.54999995231628}, {"option": "MAGS261218C00074000", "bid": 0.5, "bid_size": 895.0, "ask": 1.05, "ask_size": 1872.0, "iv": 0.2591, "open_interest": 2093.0, "volume": 30.0, "delta": 0.2178, "gamma": 0.054, "vega": 0.0671, "theta": -0.0203, "rho": 0.0161, "theo": 0.644, "change": 0.175, "open": 0.68, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:25:07", "percent_change": 33.3333, "prev_day_close": 0.675000011920929}, {"option": "MAGS261218P00074000", "bid": 3.9, "bid_size": 198.0, "ask": 7.0, "ask_size": 65.0, "iv": 0.2597, "open_interest": 27.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0569, "vega": 0.0638, "theta": -0.021, "rho": -0.04, "theo": 5.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-04T12:17:20", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MAGS261218C00075000", "bid": 0.4, "bid_size": 7.0, "ask": 0.75, "ask_size": 1621.0, "iv": 0.2571, "open_interest": 1698.0, "volume": 396.0, "delta": 0.1693, "gamma": 0.0466, "vega": 0.0578, "theta": -0.0173, "rho": 0.0125, "theo": 0.4632, "change": 0.075, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:51:54", "percent_change": 17.6471, "prev_day_close": 0.475000008940697}, {"option": "MAGS261218P00075000", "bid": 5.4, "bid_size": 270.0, "ask": 7.8, "ask_size": 174.0, "iv": 0.3119, "open_interest": 73.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0499, "vega": 0.053, "theta": -0.0179, "rho": -0.0379, "theo": 6.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-11-05T14:19:21", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MAGS261218C00076000", "bid": 0.25, "bid_size": 126.0, "ask": 0.45, "ask_size": 967.0, "iv": 0.2416, "open_interest": 3102.0, "volume": 43.0, "delta": 0.1294, "gamma": 0.039, "vega": 0.0486, "theta": -0.0143, "rho": 0.0096, "theo": 0.3306, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:28:29", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "MAGS261218P00076000", "bid": 5.6, "bid_size": 16.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.273, "open_interest": 8.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0428, "vega": 0.042, "theta": -0.015, "rho": -0.034, "theo": 7.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T15:30:33", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MAGS261218C00080000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1285.0, "iv": 0.2507, "open_interest": 16053.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0158, "vega": 0.0208, "theta": -0.006, "rho": 0.003, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:43:37", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "MAGS261218P00080000", "bid": 8.8, "bid_size": 5.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": -0.9915, "gamma": 0.0141, "vega": 0.0053, "theta": -0.006, "rho": -0.005, "theo": 10.8765, "change": -1.25, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T12:03:57", "percent_change": -10.2881, "prev_day_close": 11.4499998092651}, {"option": "MAGS261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1474.0, "iv": 0.3179, "open_interest": 95.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0046, "vega": 0.0067, "theta": -0.002, "rho": 0.0008, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:37:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MAGS261218P00085000", "bid": 13.7, "bid_size": 10.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 15.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.36, "last_trade_time": "2026-09-04T10:20:16", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "MAGS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2090.0, "iv": 0.4812, "open_interest": 234.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0007, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:43:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MAGS261218P00090000", "bid": 18.7, "bid_size": 5.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 20.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-05T14:42:08", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MAGS261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 230.0, "iv": 0.6646, "open_interest": 17.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS261218P00095000", "bid": 23.7, "bid_size": 5.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 25.875, "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": 25.75}, {"option": "MAGS261224C00040000", "bid": 27.4, "bid_size": 1.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.8518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.0033, "theta": 0.0, "rho": 0.0518, "theo": 29.2772, "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": 29.5}, {"option": "MAGS261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 479.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0022, "rho": -0.0004, "theo": 0.0224, "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": "MAGS261224C00045000", "bid": 22.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.002, "vega": 0.0066, "theta": 0.0, "rho": 0.0578, "theo": 24.3319, "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": 24.6000003814697}, {"option": "MAGS261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 292.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.002, "vega": 0.0067, "theta": -0.0039, "rho": -0.0009, "theo": 0.0473, "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": 0.375}, {"option": "MAGS261224C00050000", "bid": 17.5, "bid_size": 9.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0045, "vega": 0.0131, "theta": -0.0035, "rho": 0.0632, "theo": 19.4151, "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": 19.3500003814697}, {"option": "MAGS261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0045, "vega": 0.0132, "theta": -0.0068, "rho": -0.002, "theo": 0.101, "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": 0.375}, {"option": "MAGS261224C00055000", "bid": 12.7, "bid_size": 32.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.01, "vega": 0.0253, "theta": -0.009, "rho": 0.0671, "theo": 14.5631, "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": 14.6500000953674}, {"option": "MAGS261224P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 191.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0101, "vega": 0.0254, "theta": -0.0115, "rho": -0.0044, "theo": 0.22, "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": 0.375}, {"option": "MAGS261224C00060000", "bid": 8.1, "bid_size": 168.0, "ask": 11.4, "ask_size": 41.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0217, "vega": 0.0467, "theta": -0.0167, "rho": 0.0676, "theo": 9.8677, "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": 9.60000038146973}, {"option": "MAGS261224P00060000", "bid": 0.05, "bid_size": 796.0, "ask": 0.65, "ask_size": 198.0, "iv": 0.3255, "open_interest": 2.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0219, "vega": 0.0471, "theta": -0.0184, "rho": -0.0097, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:46:54", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MAGS261224C00062000", "bid": 6.3, "bid_size": 195.0, "ask": 9.9, "ask_size": 41.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0291, "vega": 0.0583, "theta": -0.0202, "rho": 0.0661, "theo": 8.0781, "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": 7.64999985694885}, {"option": "MAGS261224P00062000", "bid": 0.4, "bid_size": 632.0, "ask": 1.15, "ask_size": 634.0, "iv": 0.3498, "open_interest": 1.0, "volume": 3.0, "delta": -0.1566, "gamma": 0.0294, "vega": 0.0587, "theta": -0.0217, "rho": -0.0132, "theo": 0.6973, "change": -0.43, "open": 0.8, "high": 0.8, "low": 0.62, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T13:58:54", "percent_change": -37.3913, "prev_day_close": 0.724999994039536}, {"option": "MAGS261224C00063000", "bid": 5.4, "bid_size": 278.0, "ask": 8.9, "ask_size": 43.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0334, "vega": 0.0647, "theta": -0.022, "rho": 0.0647, "theo": 7.2138, "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": 6.79999995231628}, {"option": "MAGS261224P00063000", "bid": 0.4, "bid_size": 740.0, "ask": 1.25, "ask_size": 627.0, "iv": 0.3249, "open_interest": 0.0, "volume": 2.0, "delta": -0.1843, "gamma": 0.0338, "vega": 0.0649, "theta": -0.0233, "rho": -0.0156, "theo": 0.8282, "change": -0.125, "open": 0.87, "high": 0.87, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:58:54", "percent_change": -12.8205, "prev_day_close": 0.824999988079071}, {"option": "MAGS261224C00064000", "bid": 4.9, "bid_size": 404.0, "ask": 8.2, "ask_size": 304.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0381, "vega": 0.0711, "theta": -0.0236, "rho": 0.0629, "theo": 6.3755, "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": "MAGS261224P00064000", "bid": 0.4, "bid_size": 806.0, "ask": 1.5, "ask_size": 615.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0385, "vega": 0.0714, "theta": -0.0248, "rho": -0.018, "theo": 0.986, "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": 1.04999998211861}, {"option": "MAGS261224C00065000", "bid": 4.3, "bid_size": 267.0, "ask": 7.2, "ask_size": 110.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.043, "vega": 0.0776, "theta": -0.0252, "rho": 0.0606, "theo": 5.5686, "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": 5.10000014305115}, {"option": "MAGS261224P00065000", "bid": 0.05, "bid_size": 237.0, "ask": 3.3, "ask_size": 57.0, "iv": 0.3665, "open_interest": 2.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0436, "vega": 0.0782, "theta": -0.0263, "rho": -0.0209, "theo": 1.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T10:24:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MAGS261224C00065500", "bid": 3.4, "bid_size": 258.0, "ask": 6.1, "ask_size": 103.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0456, "vega": 0.0807, "theta": -0.0259, "rho": 0.0593, "theo": 5.1787, "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": 5.04999995231628}, {"option": "MAGS261224P00065500", "bid": 0.05, "bid_size": 179.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0462, "vega": 0.081, "theta": -0.0269, "rho": -0.0225, "theo": 1.2838, "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": 1.52499994635582}, {"option": "MAGS261224C00066000", "bid": 3.6, "bid_size": 848.0, "ask": 6.7, "ask_size": 745.0, "iv": 0.3353, "open_interest": 5.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.0481, "vega": 0.0837, "theta": -0.0265, "rho": 0.0578, "theo": 4.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-11-05T14:54:35", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "MAGS261224P00066000", "bid": 0.95, "bid_size": 756.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.3173, "open_interest": 5.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0488, "vega": 0.084, "theta": -0.0275, "rho": -0.0241, "theo": 1.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-05T14:54:35", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MAGS261224C00066500", "bid": 3.2, "bid_size": 852.0, "ask": 6.3, "ask_size": 694.0, "iv": 0.3256, "open_interest": 0.0, "volume": 2.0, "delta": 0.6812, "gamma": 0.0506, "vega": 0.0865, "theta": -0.0271, "rho": 0.0561, "theo": 4.4307, "change": 0.5, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T11:41:58", "percent_change": 13.1579, "prev_day_close": 4.5}, {"option": "MAGS261224P00066500", "bid": 1.25, "bid_size": 565.0, "ask": 2.6, "ask_size": 330.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0513, "vega": 0.0869, "theta": -0.028, "rho": -0.0259, "theo": 1.5329, "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": 1.92499995231628}, {"option": "MAGS261224C00067000", "bid": 3.1, "bid_size": 831.0, "ask": 4.7, "ask_size": 590.0, "iv": 0.2645, "open_interest": 4.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.053, "vega": 0.0891, "theta": -0.0275, "rho": 0.0543, "theo": 4.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-05T15:38:39", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "MAGS261224P00067000", "bid": 1.2, "bid_size": 765.0, "ask": 3.2, "ask_size": 309.0, "iv": 0.3425, "open_interest": 1.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0538, "vega": 0.0893, "theta": -0.0284, "rho": -0.0277, "theo": 1.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-05T13:13:02", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "MAGS261224C00067500", "bid": 2.3, "bid_size": 246.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.2652, "open_interest": 1.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0553, "vega": 0.0914, "theta": -0.0279, "rho": 0.0524, "theo": 3.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-05T13:13:02", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "MAGS261224P00067500", "bid": 0.55, "bid_size": 153.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0562, "vega": 0.0916, "theta": -0.0286, "rho": -0.0295, "theo": 1.831, "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": 2.22499996423721}, {"option": "MAGS261224C00068000", "bid": 2.3, "bid_size": 821.0, "ask": 4.0, "ask_size": 496.0, "iv": 0.2482, "open_interest": 10.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0574, "vega": 0.0934, "theta": -0.0281, "rho": 0.0503, "theo": 3.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:42:57", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MAGS261224P00068000", "bid": 0.7, "bid_size": 130.0, "ask": 4.2, "ask_size": 81.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0584, "vega": 0.0935, "theta": -0.0288, "rho": -0.0314, "theo": 2.0016, "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": 2.44999998807907}, {"option": "MAGS261224C00068500", "bid": 2.2, "bid_size": 824.0, "ask": 3.8, "ask_size": 697.0, "iv": 0.2618, "open_interest": 7.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0593, "vega": 0.0949, "theta": -0.0282, "rho": 0.0481, "theo": 3.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T12:03:04", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MAGS261224P00068500", "bid": 1.9, "bid_size": 558.0, "ask": 3.7, "ask_size": 239.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0604, "vega": 0.095, "theta": -0.0289, "rho": -0.0332, "theo": 2.1866, "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": 2.59999996423721}, {"option": "MAGS261224C00069000", "bid": 2.3, "bid_size": 797.0, "ask": 3.6, "ask_size": 708.0, "iv": 0.2837, "open_interest": 17.0, "volume": 17.0, "delta": 0.5443, "gamma": 0.0609, "vega": 0.096, "theta": -0.0281, "rho": 0.0458, "theo": 2.7887, "change": 0.275, "open": 2.86, "high": 2.86, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:41:58", "percent_change": 11.1111, "prev_day_close": 2.85000002384186}, {"option": "MAGS261224P00069000", "bid": 2.1, "bid_size": 540.0, "ask": 4.0, "ask_size": 255.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0621, "vega": 0.096, "theta": -0.0288, "rho": -0.0352, "theo": 2.3887, "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": 2.79999995231628}, {"option": "MAGS261224C00069500", "bid": 2.2, "bid_size": 628.0, "ask": 3.0, "ask_size": 411.0, "iv": 0.2727, "open_interest": 1.0, "volume": 1.0, "delta": 0.5136, "gamma": 0.0622, "vega": 0.0965, "theta": -0.0279, "rho": 0.0434, "theo": 2.5069, "change": 0.625, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:36:39", "percent_change": 31.6456, "prev_day_close": 2.70000004768372}, {"option": "MAGS261224P00069500", "bid": 1.55, "bid_size": 673.0, "ask": 4.0, "ask_size": 162.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0635, "vega": 0.0964, "theta": -0.0285, "rho": -0.0372, "theo": 2.6072, "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": 3.0}, {"option": "MAGS261224C00070000", "bid": 1.65, "bid_size": 798.0, "ask": 4.5, "ask_size": 696.0, "iv": 0.3456, "open_interest": 2.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.063, "vega": 0.0965, "theta": -0.0276, "rho": 0.0408, "theo": 2.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T10:00:07", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "MAGS261224P00070000", "bid": 1.75, "bid_size": 680.0, "ask": 4.0, "ask_size": 196.0, "iv": 0.2627, "open_interest": 1.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.0645, "vega": 0.0961, "theta": -0.0281, "rho": -0.039, "theo": 2.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T09:36:33", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MAGS261224C00070500", "bid": 1.15, "bid_size": 809.0, "ask": 3.9, "ask_size": 729.0, "iv": 0.3111, "open_interest": 2.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0634, "vega": 0.0959, "theta": -0.0271, "rho": 0.0382, "theo": 1.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T09:39:57", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "MAGS261224P00070500", "bid": 1.7, "bid_size": 327.0, "ask": 4.7, "ask_size": 145.0, "iv": 0.2666, "open_interest": 83.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.065, "vega": 0.0954, "theta": -0.0276, "rho": -0.0406, "theo": 3.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:43:39", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MAGS261224C00071000", "bid": 0.65, "bid_size": 318.0, "ask": 4.0, "ask_size": 130.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0633, "vega": 0.0946, "theta": -0.0264, "rho": 0.0356, "theo": 1.7689, "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": 1.90000003576279}, {"option": "MAGS261224P00071000", "bid": 1.95, "bid_size": 9.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0651, "vega": 0.0938, "theta": -0.0269, "rho": -0.042, "theo": 3.3739, "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": 3.57500010728836}, {"option": "MAGS261224C00071500", "bid": 1.0, "bid_size": 1062.0, "ask": 2.75, "ask_size": 599.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0627, "vega": 0.0928, "theta": -0.0256, "rho": 0.033, "theo": 1.5599, "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": 1.55000001192093}, {"option": "MAGS261224P00071500", "bid": 2.0, "bid_size": 339.0, "ask": 5.2, "ask_size": 58.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0647, "vega": 0.0918, "theta": -0.0261, "rho": -0.0434, "theo": 3.6679, "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": 4.10000002384186}, {"option": "MAGS261224C00072000", "bid": 0.45, "bid_size": 1079.0, "ask": 2.65, "ask_size": 712.0, "iv": 0.2677, "open_interest": 2.0, "volume": 2.0, "delta": 0.3547, "gamma": 0.0616, "vega": 0.0904, "theta": -0.0247, "rho": 0.0303, "theo": 1.3696, "change": 0.3, "open": 1.25, "high": 1.6, "low": 1.25, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:37:50", "percent_change": 23.0769, "prev_day_close": 1.45000004768372}, {"option": "MAGS261224P00072000", "bid": 2.5, "bid_size": 300.0, "ask": 5.9, "ask_size": 60.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0638, "vega": 0.0888, "theta": -0.0251, "rho": -0.0443, "theo": 3.9807, "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": 4.5}, {"option": "MAGS261224C00072500", "bid": 0.65, "bid_size": 1073.0, "ask": 2.45, "ask_size": 753.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.324, "gamma": 0.06, "vega": 0.0874, "theta": -0.0236, "rho": 0.0278, "theo": 1.1976, "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": 1.07499998807907}, {"option": "MAGS261224P00072500", "bid": 3.5, "bid_size": 200.0, "ask": 6.2, "ask_size": 58.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0624, "vega": 0.0854, "theta": -0.024, "rho": -0.0451, "theo": 4.3129, "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": 4.64999997615814}, {"option": "MAGS261224C00073000", "bid": 0.9, "bid_size": 351.0, "ask": 1.7, "ask_size": 697.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.058, "vega": 0.0839, "theta": -0.0225, "rho": 0.0253, "theo": 1.0434, "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": 0.924999982118606}, {"option": "MAGS261224P00073000", "bid": 3.0, "bid_size": 243.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0606, "vega": 0.0814, "theta": -0.0229, "rho": -0.0454, "theo": 4.6631, "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": 4.90000009536743}, {"option": "MAGS261224C00073500", "bid": 0.25, "bid_size": 1115.0, "ask": 1.7, "ask_size": 722.0, "iv": 0.2509, "open_interest": 2.0, "volume": 2.0, "delta": 0.2663, "gamma": 0.0556, "vega": 0.0801, "theta": -0.0213, "rho": 0.0229, "theo": 0.9062, "change": -0.49, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T10:10:20", "percent_change": -33.7931, "prev_day_close": 0.849999994039536}, {"option": "MAGS261224P00073500", "bid": 3.4, "bid_size": 239.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0584, "vega": 0.0769, "theta": -0.0216, "rho": -0.0455, "theo": 5.0315, "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": 5.35000014305115}, {"option": "MAGS261224C00074000", "bid": 0.05, "bid_size": 1081.0, "ask": 1.25, "ask_size": 730.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0528, "vega": 0.0759, "theta": -0.02, "rho": 0.0206, "theo": 0.785, "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": 0.674999982118606}, {"option": "MAGS261224P00074000", "bid": 3.7, "bid_size": 59.0, "ask": 7.2, "ask_size": 58.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0558, "vega": 0.0721, "theta": -0.0204, "rho": -0.0451, "theo": 5.416, "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": 5.84999990463257}, {"option": "MAGS261224C00074500", "bid": 0.05, "bid_size": 239.0, "ask": 1.35, "ask_size": 130.0, "iv": 0.2433, "open_interest": 1.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0499, "vega": 0.0715, "theta": -0.0188, "rho": 0.0185, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T15:46:56", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "MAGS261224P00074500", "bid": 3.6, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.053, "vega": 0.0668, "theta": -0.0191, "rho": -0.0442, "theo": 5.8165, "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": 5.90000009536743}, {"option": "MAGS261224C00075000", "bid": 0.05, "bid_size": 1168.0, "ask": 1.35, "ask_size": 1136.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0467, "vega": 0.067, "theta": -0.0175, "rho": 0.0166, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T10:00:07", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "MAGS261224P00075000", "bid": 4.6, "bid_size": 27.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.05, "vega": 0.0619, "theta": -0.0178, "rho": -0.043, "theo": 6.2306, "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": 6.35000014305115}, {"option": "MAGS261224C00075500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 122.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0435, "vega": 0.0624, "theta": -0.0162, "rho": 0.0148, "theo": 0.5053, "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": 0.425000006332994}, {"option": "MAGS261224P00075500", "bid": 4.7, "bid_size": 8.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0471, "vega": 0.0562, "theta": -0.0165, "rho": -0.0414, "theo": 6.6582, "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": 6.7999997138977}, {"option": "MAGS261224C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 157.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0403, "vega": 0.058, "theta": -0.015, "rho": 0.0131, "theo": 0.4357, "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": 0.375}, {"option": "MAGS261224P00076000", "bid": 4.9, "bid_size": 8.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.044, "vega": 0.0512, "theta": -0.0153, "rho": -0.0403, "theo": 7.0969, "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": 7.19999980926514}, {"option": "MAGS261224C00076500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0371, "vega": 0.0535, "theta": -0.0139, "rho": 0.0116, "theo": 0.3758, "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": 0.375}, {"option": "MAGS261224P00076500", "bid": 5.4, "bid_size": 5.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.041, "vega": 0.0457, "theta": -0.0141, "rho": -0.0369, "theo": 7.5459, "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": "MAGS261224C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 180.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.034, "vega": 0.0494, "theta": -0.0127, "rho": 0.0103, "theo": 0.3243, "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": 0.375}, {"option": "MAGS261224P00077000", "bid": 5.8, "bid_size": 6.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0381, "vega": 0.0402, "theta": -0.0131, "rho": -0.0348, "theo": 8.0043, "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": 8.0}, {"option": "MAGS261224C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 145.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0282, "vega": 0.0415, "theta": -0.0107, "rho": 0.0081, "theo": 0.2425, "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": 0.375}, {"option": "MAGS261224P00078000", "bid": 6.8, "bid_size": 27.0, "ask": 10.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0328, "vega": 0.0299, "theta": -0.011, "rho": -0.0276, "theo": 8.9428, "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": 8.75}, {"option": "MAGS261224C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 190.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0232, "vega": 0.0347, "theta": -0.009, "rho": 0.0063, "theo": 0.1826, "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": 0.375}, {"option": "MAGS261224P00079000", "bid": 7.7, "bid_size": 9.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0272, "vega": 0.0214, "theta": -0.0096, "rho": -0.0201, "theo": 9.9044, "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": 9.69999980926514}, {"option": "MAGS261224C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.019, "vega": 0.0289, "theta": -0.0075, "rho": 0.0049, "theo": 0.1387, "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": 0.375}, {"option": "MAGS261224P00080000", "bid": 8.7, "bid_size": 8.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.025, "vega": 0.0134, "theta": -0.0069, "rho": -0.0135, "theo": 10.8833, "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": 10.8499999046326}, {"option": "MAGS270115C00030000", "bid": 37.5, "bid_size": 4.0, "ask": 41.5, "ask_size": 9.0, "iv": 1.0123, "open_interest": 46.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0399, "theo": 39.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-09-21T10:28:07", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "MAGS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.9352, "open_interest": 86.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0022, "rho": -0.0006, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-23T15:35:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MAGS270115C00035000", "bid": 32.5, "bid_size": 4.0, "ask": 36.5, "ask_size": 4.0, "iv": 0.7961, "open_interest": 31.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0025, "theta": 0.0, "rho": 0.0465, "theo": 34.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-09-30T12:51:19", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "MAGS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1499.0, "iv": 0.9513, "open_interest": 133.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0011, "vega": 0.0067, "theta": -0.0033, "rho": -0.0011, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-07T09:30:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MAGS270115C00040000", "bid": 27.6, "bid_size": 4.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.7277, "open_interest": 57.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0012, "vega": 0.0057, "theta": 0.0, "rho": 0.0529, "theo": 29.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-10-20T10:19:19", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "MAGS270115P00040000", "bid": 0.05, "bid_size": 4.0, "ask": 0.2, "ask_size": 325.0, "iv": 0.6359, "open_interest": 287.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0021, "vega": 0.0113, "theta": -0.0049, "rho": -0.002, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:42:37", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MAGS270115C00045000", "bid": 22.7, "bid_size": 16.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.5156, "open_interest": 129.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0026, "vega": 0.0107, "theta": -0.0018, "rho": 0.059, "theo": 24.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-29T09:58:41", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MAGS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1709.0, "iv": 0.5906, "open_interest": 650.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.004, "vega": 0.0185, "theta": -0.0072, "rho": -0.0036, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:40:51", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MAGS270115C00050000", "bid": 17.6, "bid_size": 568.0, "ask": 21.1, "ask_size": 478.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0053, "vega": 0.018, "theta": -0.0051, "rho": 0.0647, "theo": 19.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-11-05T11:10:59", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "MAGS270115P00050000", "bid": 0.1, "bid_size": 1203.0, "ask": 0.6, "ask_size": 1715.0, "iv": 0.4894, "open_interest": 254.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0074, "vega": 0.0301, "theta": -0.0103, "rho": -0.0065, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T11:25:32", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "MAGS270115C00051000", "bid": 16.6, "bid_size": 80.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0061, "vega": 0.0214, "theta": -0.0059, "rho": 0.0657, "theo": 18.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-16T14:15:15", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "MAGS270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1661.0, "iv": 0.4992, "open_interest": 32.0, "volume": 1.0, "delta": -0.0558, "gamma": 0.0084, "vega": 0.0333, "theta": -0.0111, "rho": -0.0073, "theo": 0.3347, "change": -0.88, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:35:32", "percent_change": -88.0, "prev_day_close": 0.375}, {"option": "MAGS270115C00052000", "bid": 15.7, "bid_size": 66.0, "ask": 19.7, "ask_size": 29.0, "iv": 0.4334, "open_interest": 20.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0071, "vega": 0.0246, "theta": -0.0068, "rho": 0.0666, "theo": 17.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-10-30T11:55:57", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "MAGS270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1753.0, "iv": 0.4467, "open_interest": 97.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0095, "vega": 0.0364, "theta": -0.0118, "rho": -0.0082, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T14:07:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS270115C00053000", "bid": 14.7, "bid_size": 66.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0082, "vega": 0.026, "theta": -0.0077, "rho": 0.0675, "theo": 16.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-06-30T11:31:30", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "MAGS270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1021.0, "iv": 0.4222, "open_interest": 92.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0107, "vega": 0.0399, "theta": -0.0126, "rho": -0.0092, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:51:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS270115C00054000", "bid": 13.8, "bid_size": 24.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0095, "vega": 0.0294, "theta": -0.0086, "rho": 0.0684, "theo": 15.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-06-22T11:04:06", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "MAGS270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1059.0, "iv": 0.4495, "open_interest": 66.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0122, "vega": 0.044, "theta": -0.0135, "rho": -0.0104, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:36:42", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MAGS270115C00055000", "bid": 14.3, "bid_size": 10.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.4101, "open_interest": 385.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0109, "vega": 0.0346, "theta": -0.0097, "rho": 0.069, "theo": 14.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.84, "last_trade_time": "2026-11-05T14:19:41", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "MAGS270115P00055000", "bid": 0.2, "bid_size": 353.0, "ask": 1.1, "ask_size": 635.0, "iv": 0.4331, "open_interest": 816.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0137, "vega": 0.048, "theta": -0.0144, "rho": -0.0117, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T15:46:55", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "MAGS270115C00056000", "bid": 12.0, "bid_size": 20.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.306, "open_interest": 92.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0126, "vega": 0.0367, "theta": -0.0108, "rho": 0.0696, "theo": 13.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-08-27T15:09:06", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "MAGS270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1039.0, "iv": 0.4335, "open_interest": 66.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0155, "vega": 0.0525, "theta": -0.0153, "rho": -0.0132, "theo": 0.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:22:39", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "MAGS270115C00057000", "bid": 12.5, "bid_size": 6.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.3959, "open_interest": 68.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0145, "vega": 0.0426, "theta": -0.012, "rho": 0.0702, "theo": 12.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-22T15:29:29", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MAGS270115P00057000", "bid": 0.3, "bid_size": 407.0, "ask": 1.45, "ask_size": 843.0, "iv": 0.4183, "open_interest": 138.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0175, "vega": 0.0575, "theta": -0.0162, "rho": -0.0149, "theo": 0.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:46:35", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "MAGS270115C00058000", "bid": 10.2, "bid_size": 12.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.2824, "open_interest": 110.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0167, "vega": 0.0475, "theta": -0.0132, "rho": 0.0703, "theo": 12.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-10-23T15:43:23", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MAGS270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 878.0, "iv": 0.413, "open_interest": 203.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0197, "vega": 0.0625, "theta": -0.0172, "rho": -0.0168, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T12:07:51", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MAGS270115C00059000", "bid": 9.3, "bid_size": 58.0, "ask": 12.9, "ask_size": 44.0, "iv": 0.362, "open_interest": 50.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0192, "vega": 0.05, "theta": -0.0144, "rho": 0.0706, "theo": 11.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-29T15:30:50", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MAGS270115P00059000", "bid": 0.3, "bid_size": 2054.0, "ask": 1.45, "ask_size": 1711.0, "iv": 0.3629, "open_interest": 108.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0222, "vega": 0.0684, "theta": -0.0181, "rho": -0.019, "theo": 0.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T15:47:20", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "MAGS270115C00060000", "bid": 8.6, "bid_size": 811.0, "ask": 10.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 841.0, "volume": 3.0, "delta": 0.8773, "gamma": 0.022, "vega": 0.0598, "theta": -0.0157, "rho": 0.0703, "theo": 10.1777, "change": 1.26, "open": 10.06, "high": 10.06, "low": 10.06, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-11-09T15:57:24", "percent_change": 14.3182, "prev_day_close": 9.65000009536743}, {"option": "MAGS270115P00060000", "bid": 0.45, "bid_size": 1928.0, "ask": 1.5, "ask_size": 1554.0, "iv": 0.3491, "open_interest": 1298.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.025, "vega": 0.0739, "theta": -0.0191, "rho": -0.0214, "theo": 0.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:37:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MAGS270115C00061000", "bid": 7.6, "bid_size": 610.0, "ask": 11.0, "ask_size": 356.0, "iv": 0.3403, "open_interest": 44.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0252, "vega": 0.0629, "theta": -0.017, "rho": 0.07, "theo": 9.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T14:11:21", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MAGS270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1681.0, "iv": 0.3678, "open_interest": 295.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0279, "vega": 0.0804, "theta": -0.02, "rho": -0.0242, "theo": 1.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T15:47:20", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MAGS270115C00062000", "bid": 7.9, "bid_size": 5.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.3335, "open_interest": 293.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0287, "vega": 0.0732, "theta": -0.0184, "rho": 0.0692, "theo": 8.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T10:50:32", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MAGS270115P00062000", "bid": 0.8, "bid_size": 577.0, "ask": 2.85, "ask_size": 974.0, "iv": 0.3901, "open_interest": 308.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0311, "vega": 0.0861, "theta": -0.0209, "rho": -0.0273, "theo": 1.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:02:35", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "MAGS270115C00063000", "bid": 7.0, "bid_size": 601.0, "ask": 7.7, "ask_size": 35.0, "iv": 0.2967, "open_interest": 1656.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0325, "vega": 0.0767, "theta": -0.0196, "rho": 0.0683, "theo": 7.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T10:59:38", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MAGS270115P00063000", "bid": 0.95, "bid_size": 552.0, "ask": 3.1, "ask_size": 632.0, "iv": 0.3779, "open_interest": 629.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0346, "vega": 0.0927, "theta": -0.0217, "rho": -0.031, "theo": 1.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T09:56:08", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MAGS270115C00064000", "bid": 5.2, "bid_size": 979.0, "ask": 7.5, "ask_size": 984.0, "iv": 0.2602, "open_interest": 290.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0366, "vega": 0.0869, "theta": -0.0209, "rho": 0.0667, "theo": 6.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T10:28:04", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MAGS270115P00064000", "bid": 0.65, "bid_size": 1723.0, "ask": 3.3, "ask_size": 1317.0, "iv": 0.3388, "open_interest": 321.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0382, "vega": 0.0983, "theta": -0.0224, "rho": -0.0348, "theo": 1.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T14:04:48", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "MAGS270115C00065000", "bid": 5.7, "bid_size": 878.0, "ask": 6.5, "ask_size": 800.0, "iv": 0.3165, "open_interest": 783.0, "volume": 30.0, "delta": 0.7419, "gamma": 0.0409, "vega": 0.0904, "theta": -0.022, "rho": 0.0651, "theo": 5.909, "change": 0.74, "open": 6.1, "high": 6.2, "low": 5.7, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-09T14:02:41", "percent_change": 14.2308, "prev_day_close": 6.0}, {"option": "MAGS270115P00065000", "bid": 1.35, "bid_size": 1633.0, "ask": 2.5, "ask_size": 1278.0, "iv": 0.2992, "open_interest": 861.0, "volume": 2.0, "delta": -0.3186, "gamma": 0.0418, "vega": 0.1041, "theta": -0.023, "rho": -0.0391, "theo": 1.8857, "change": -0.69, "open": 2.05, "high": 2.05, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:44:05", "percent_change": -30.0, "prev_day_close": 1.82499998807907}, {"option": "MAGS270115C00066000", "bid": 4.6, "bid_size": 1034.0, "ask": 5.9, "ask_size": 1044.0, "iv": 0.2968, "open_interest": 236.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0453, "vega": 0.0994, "theta": -0.023, "rho": 0.0624, "theo": 5.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-05T14:22:07", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MAGS270115P00066000", "bid": 1.5, "bid_size": 1637.0, "ask": 2.25, "ask_size": 92.0, "iv": 0.2544, "open_interest": 764.0, "volume": 1.0, "delta": -0.3602, "gamma": 0.0453, "vega": 0.1089, "theta": -0.0233, "rho": -0.044, "theo": 2.1671, "change": -0.65, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:40:35", "percent_change": -23.6364, "prev_day_close": 1.92500007152557}, {"option": "MAGS270115C00067000", "bid": 4.2, "bid_size": 962.0, "ask": 5.1, "ask_size": 927.0, "iv": 0.2993, "open_interest": 360.0, "volume": 140.0, "delta": 0.657, "gamma": 0.0494, "vega": 0.1021, "theta": -0.0237, "rho": 0.06, "theo": 4.4213, "change": 0.8, "open": 4.49, "high": 4.8, "low": 4.32, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:43:53", "percent_change": 20.5128, "prev_day_close": 4.70000004768372}, {"option": "MAGS270115P00067000", "bid": 1.9, "bid_size": 1489.0, "ask": 2.6, "ask_size": 680.0, "iv": 0.2554, "open_interest": 445.0, "volume": 11.0, "delta": -0.4058, "gamma": 0.0485, "vega": 0.1128, "theta": -0.0234, "rho": -0.0491, "theo": 2.4961, "change": -0.56, "open": 2.37, "high": 2.7, "low": 2.33, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T11:36:49", "percent_change": -18.3607, "prev_day_close": 2.32499992847443}, {"option": "MAGS270115C00068000", "bid": 2.65, "bid_size": 1089.0, "ask": 4.4, "ask_size": 899.0, "iv": 0.2482, "open_interest": 1459.0, "volume": 2.0, "delta": 0.6073, "gamma": 0.053, "vega": 0.1087, "theta": -0.024, "rho": 0.0561, "theo": 3.7539, "change": 0.58, "open": 3.89, "high": 3.89, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T12:37:53", "percent_change": 17.5758, "prev_day_close": 3.84999990463257}, {"option": "MAGS270115P00068000", "bid": 1.45, "bid_size": 1511.0, "ask": 3.9, "ask_size": 1012.0, "iv": 0.2513, "open_interest": 1136.0, "volume": 1.0, "delta": -0.4557, "gamma": 0.0511, "vega": 0.1152, "theta": -0.0233, "rho": -0.0548, "theo": 2.8813, "change": -0.45, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:54:23", "percent_change": -13.0435, "prev_day_close": 2.70000004768372}, {"option": "MAGS270115C00069000", "bid": 2.35, "bid_size": 1126.0, "ask": 3.8, "ask_size": 936.0, "iv": 0.2563, "open_interest": 459.0, "volume": 4.0, "delta": 0.5535, "gamma": 0.0559, "vega": 0.1126, "theta": -0.0241, "rho": 0.0518, "theo": 3.1408, "change": 0.7, "open": 3.3, "high": 3.4, "low": 3.3, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:57:26", "percent_change": 25.9259, "prev_day_close": 3.34999990463257}, {"option": "MAGS270115P00069000", "bid": 2.15, "bid_size": 1456.0, "ask": 3.4, "ask_size": 581.0, "iv": 0.215, "open_interest": 516.0, "volume": 6.0, "delta": -0.5079, "gamma": 0.0529, "vega": 0.1159, "theta": -0.0228, "rho": -0.0604, "theo": 3.3216, "change": -0.85, "open": 3.4, "high": 3.4, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:55:40", "percent_change": -21.519, "prev_day_close": 3.125}, {"option": "MAGS270115C00070000", "bid": 2.5, "bid_size": 994.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.2656, "open_interest": 3985.0, "volume": 60.0, "delta": 0.4968, "gamma": 0.0576, "vega": 0.1123, "theta": -0.0238, "rho": 0.048, "theo": 2.594, "change": 0.5, "open": 2.6, "high": 2.85, "low": 2.59, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:09:19", "percent_change": 21.7391, "prev_day_close": 2.72500002384186}, {"option": "MAGS270115P00070000", "bid": 3.4, "bid_size": 126.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.2319, "open_interest": 593.0, "volume": 7.0, "delta": -0.5618, "gamma": 0.0536, "vega": 0.1146, "theta": -0.022, "rho": -0.0662, "theo": 3.8272, "change": -1.1, "open": 3.7, "high": 3.7, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:55:54", "percent_change": -23.913, "prev_day_close": 3.5}, {"option": "MAGS270115C00071000", "bid": 1.35, "bid_size": 1224.0, "ask": 3.5, "ask_size": 1182.0, "iv": 0.2785, "open_interest": 1041.0, "volume": 6.0, "delta": 0.4392, "gamma": 0.0577, "vega": 0.1119, "theta": -0.023, "rho": 0.0429, "theo": 2.1203, "change": 0.455, "open": 2.1, "high": 2.38, "low": 2.1, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:29:34", "percent_change": 23.6364, "prev_day_close": 2.02499997615814}, {"option": "MAGS270115P00071000", "bid": 2.6, "bid_size": 512.0, "ask": 5.4, "ask_size": 445.0, "iv": 0.215, "open_interest": 124.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0531, "vega": 0.1112, "theta": -0.0208, "rho": -0.0722, "theo": 4.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-05T11:44:51", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MAGS270115C00072000", "bid": 1.5, "bid_size": 1605.0, "ask": 2.4, "ask_size": 1274.0, "iv": 0.2694, "open_interest": 484.0, "volume": 4.0, "delta": 0.3824, "gamma": 0.0564, "vega": 0.1086, "theta": -0.0218, "rho": 0.0378, "theo": 1.7148, "change": 0.35, "open": 1.7, "high": 1.9, "low": 1.7, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:31:14", "percent_change": 23.3333, "prev_day_close": 1.87499994039536}, {"option": "MAGS270115P00072000", "bid": 3.3, "bid_size": 696.0, "ask": 5.7, "ask_size": 533.0, "iv": 0.1951, "open_interest": 783.0, "volume": 3.0, "delta": -0.6677, "gamma": 0.0513, "vega": 0.1055, "theta": -0.0194, "rho": -0.0778, "theo": 5.0372, "change": -1.2, "open": 4.46, "high": 4.46, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:35:08", "percent_change": -21.4286, "prev_day_close": 5.0}, {"option": "MAGS270115C00073000", "bid": 1.0, "bid_size": 1754.0, "ask": 1.85, "ask_size": 1369.0, "iv": 0.2503, "open_interest": 290.0, "volume": 6.0, "delta": 0.3282, "gamma": 0.0537, "vega": 0.1028, "theta": -0.0204, "rho": 0.033, "theo": 1.3762, "change": 0.29, "open": 1.23, "high": 1.49, "low": 1.23, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T12:52:22", "percent_change": 24.1667, "prev_day_close": 1.42500001192093}, {"option": "MAGS270115P00073000", "bid": 3.8, "bid_size": 513.0, "ask": 6.7, "ask_size": 258.0, "iv": 0.193, "open_interest": 216.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0484, "vega": 0.0989, "theta": -0.0179, "rho": -0.0828, "theo": 5.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T11:35:23", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MAGS270115C00074000", "bid": 0.4, "bid_size": 1940.0, "ask": 1.5, "ask_size": 1347.0, "iv": 0.2285, "open_interest": 165.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0499, "vega": 0.0973, "theta": -0.0188, "rho": 0.029, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T14:20:28", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MAGS270115P00074000", "bid": 4.3, "bid_size": 360.0, "ask": 7.8, "ask_size": 139.0, "iv": 0.1907, "open_interest": 49.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0446, "vega": 0.091, "theta": -0.0162, "rho": -0.0877, "theo": 6.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-07T09:42:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MAGS270115C00075000", "bid": 0.5, "bid_size": 1898.0, "ask": 1.25, "ask_size": 1793.0, "iv": 0.2436, "open_interest": 3058.0, "volume": 51.0, "delta": 0.2356, "gamma": 0.0455, "vega": 0.089, "theta": -0.0171, "rho": 0.0247, "theo": 0.8855, "change": 0.165, "open": 0.8, "high": 0.92, "low": 0.75, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:50:13", "percent_change": 22.7586, "prev_day_close": 0.875}, {"option": "MAGS270115P00075000", "bid": 6.2, "bid_size": 18.0, "ask": 8.4, "ask_size": 316.0, "iv": 0.2445, "open_interest": 242.0, "volume": 1.0, "delta": -0.7989, "gamma": 0.0404, "vega": 0.0825, "theta": -0.0145, "rho": -0.0921, "theo": 7.3023, "change": -1.35, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T09:33:31", "percent_change": -16.7702, "prev_day_close": 7.19999980926514}, {"option": "MAGS270115C00080000", "bid": 0.15, "bid_size": 639.0, "ask": 0.4, "ask_size": 1392.0, "iv": 0.2494, "open_interest": 2630.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0237, "vega": 0.0518, "theta": -0.0099, "rho": 0.011, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T13:33:19", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MAGS270115P00080000", "bid": 9.5, "bid_size": 33.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.021, "vega": 0.0455, "theta": -0.0074, "rho": -0.1069, "theo": 11.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-05T11:56:26", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MAGS270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1515.0, "iv": 0.2759, "open_interest": 411.0, "volume": 9.0, "delta": 0.0455, "gamma": 0.0118, "vega": 0.0286, "theta": -0.0058, "rho": 0.0053, "theo": 0.1401, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:50:23", "percent_change": -4.0, "prev_day_close": 0.100000001490116}, {"option": "MAGS270115P00085000", "bid": 14.0, "bid_size": 17.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0104, "vega": 0.0249, "theta": -0.0032, "rho": -0.1163, "theo": 16.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-09-14T14:14:26", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "MAGS270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2171.0, "iv": 0.4004, "open_interest": 173.0, "volume": 2.0, "delta": 0.024, "gamma": 0.0063, "vega": 0.017, "theta": -0.0037, "rho": 0.0028, "theo": 0.0733, "change": -0.435, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T11:33:52", "percent_change": -64.4444, "prev_day_close": 0.125}, {"option": "MAGS270115P00090000", "bid": 18.9, "bid_size": 8.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0055, "vega": 0.0144, "theta": -0.0007, "rho": -0.1238, "theo": 21.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.64, "last_trade_time": "2026-07-13T10:34:38", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "MAGS270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2166.0, "iv": 0.4991, "open_interest": 58.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0037, "vega": 0.0108, "theta": -0.0025, "rho": 0.0017, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:45:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS270115P00095000", "bid": 23.9, "bid_size": 8.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0032, "vega": 0.0089, "theta": 0.0, "rho": -0.1309, "theo": 26.4768, "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": 26.0}, {"option": "MAGS270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 0.3535, "open_interest": 2207.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0023, "vega": 0.0073, "theta": -0.0018, "rho": 0.0011, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:40:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MAGS270115P00100000", "bid": 28.9, "bid_size": 8.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0019, "vega": 0.0059, "theta": 0.0, "rho": -0.1378, "theo": 31.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.59, "last_trade_time": "2026-07-07T15:33:09", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "MAGS270319C00040000", "bid": 27.6, "bid_size": 4.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.5028, "open_interest": 5.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0059, "theta": 0.0, "rho": 0.056, "theo": 29.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-09-22T14:21:16", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "MAGS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1457.0, "iv": 0.5668, "open_interest": 91.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0022, "vega": 0.0168, "theta": -0.0028, "rho": -0.004, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:59:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS270319C00045000", "bid": 22.6, "bid_size": 11.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.3703, "open_interest": 31.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.003, "vega": 0.0151, "theta": -0.0002, "rho": 0.0647, "theo": 24.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-05T12:13:57", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MAGS270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1563.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0042, "vega": 0.0294, "theta": -0.0045, "rho": -0.0078, "theo": 0.2207, "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": 0.375}, {"option": "MAGS270319C00050000", "bid": 17.8, "bid_size": 107.0, "ask": 21.0, "ask_size": 56.0, "iv": 0.3083, "open_interest": 59.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0069, "vega": 0.0329, "theta": -0.0038, "rho": 0.0799, "theo": 19.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-05T12:19:57", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "MAGS270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 970.0, "iv": 0.3433, "open_interest": 143.0, "volume": 1.0, "delta": -0.0601, "gamma": 0.0078, "vega": 0.0492, "theta": -0.0069, "rho": -0.0148, "theo": 0.4214, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:11:54", "percent_change": 5.88235, "prev_day_close": 0.350000001490116}, {"option": "MAGS270319C00055000", "bid": 13.5, "bid_size": 406.0, "ask": 16.0, "ask_size": 154.0, "iv": 0.2613, "open_interest": 5.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0136, "vega": 0.0653, "theta": -0.0082, "rho": 0.0999, "theo": 15.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-10-16T15:48:06", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "MAGS270319P00055000", "bid": 0.45, "bid_size": 1461.0, "ask": 1.0, "ask_size": 1210.0, "iv": 0.3331, "open_interest": 88.0, "volume": 21.0, "delta": -0.1107, "gamma": 0.0138, "vega": 0.0775, "theta": -0.01, "rho": -0.0265, "theo": 0.7927, "change": -0.2, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:07:44", "percent_change": -22.2222, "prev_day_close": 0.799999982118606}, {"option": "MAGS270319C00056000", "bid": 12.5, "bid_size": 407.0, "ask": 15.3, "ask_size": 139.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0152, "vega": 0.0734, "theta": -0.0091, "rho": 0.1111, "theo": 14.2282, "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": 13.8500003814697}, {"option": "MAGS270319P00056000", "bid": 0.5, "bid_size": 1579.0, "ask": 1.1, "ask_size": 1173.0, "iv": 0.3234, "open_interest": 13.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0153, "vega": 0.084, "theta": -0.0107, "rho": -0.0298, "theo": 0.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:11:08", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "MAGS270319C00057000", "bid": 11.6, "bid_size": 430.0, "ask": 14.9, "ask_size": 153.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.017, "vega": 0.0792, "theta": -0.01, "rho": 0.1102, "theo": 13.341, "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": 12.8499999046326}, {"option": "MAGS270319P00057000", "bid": 0.6, "bid_size": 1654.0, "ask": 1.25, "ask_size": 1294.0, "iv": 0.3186, "open_interest": 20.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0169, "vega": 0.0909, "theta": -0.0114, "rho": -0.0332, "theo": 1.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-09T15:44:54", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "MAGS270319C00058000", "bid": 10.8, "bid_size": 322.0, "ask": 14.0, "ask_size": 193.0, "iv": 0.3147, "open_interest": 3.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0188, "vega": 0.0899, "theta": -0.0109, "rho": 0.1212, "theo": 12.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-08-13T09:59:17", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "MAGS270319P00058000", "bid": 0.75, "bid_size": 1554.0, "ask": 1.4, "ask_size": 1350.0, "iv": 0.3148, "open_interest": 41.0, "volume": 40.0, "delta": -0.1571, "gamma": 0.0187, "vega": 0.0983, "theta": -0.0121, "rho": -0.0372, "theo": 1.1505, "change": -0.375, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:10:34", "percent_change": -28.3019, "prev_day_close": 1.15000000596046}, {"option": "MAGS270319C00059000", "bid": 10.2, "bid_size": 541.0, "ask": 13.2, "ask_size": 274.0, "iv": 0.3251, "open_interest": 3.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0206, "vega": 0.0962, "theta": -0.0117, "rho": 0.1195, "theo": 11.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T11:24:57", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MAGS270319P00059000", "bid": 0.85, "bid_size": 1757.0, "ask": 1.55, "ask_size": 1372.0, "iv": 0.3067, "open_interest": 773.0, "volume": 2.0, "delta": -0.1759, "gamma": 0.0205, "vega": 0.1054, "theta": -0.0128, "rho": -0.0411, "theo": 1.3011, "change": 0.1, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 6.45161, "prev_day_close": 1.27499997615814}, {"option": "MAGS270319C00060000", "bid": 10.5, "bid_size": 476.0, "ask": 12.4, "ask_size": 333.0, "iv": 0.37, "open_interest": 44.0, "volume": 23.0, "delta": 0.8248, "gamma": 0.0225, "vega": 0.1067, "theta": -0.0125, "rho": 0.129, "theo": 10.7834, "change": 1.2, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:40:31", "percent_change": 12.2449, "prev_day_close": 11.1499996185303}, {"option": "MAGS270319P00060000", "bid": 1.1, "bid_size": 1540.0, "ask": 1.75, "ask_size": 1394.0, "iv": 0.3064, "open_interest": 122.0, "volume": 21.0, "delta": -0.1967, "gamma": 0.0225, "vega": 0.1129, "theta": -0.0135, "rho": -0.0454, "theo": 1.4702, "change": -0.25, "open": 1.53, "high": 1.53, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:06:07", "percent_change": -14.2857, "prev_day_close": 1.5}, {"option": "MAGS270319C00061000", "bid": 8.4, "bid_size": 542.0, "ask": 11.9, "ask_size": 297.0, "iv": 0.3201, "open_interest": 18.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0244, "vega": 0.1135, "theta": -0.0132, "rho": 0.1264, "theo": 9.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-08T12:51:59", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MAGS270319P00061000", "bid": 1.1, "bid_size": 1481.0, "ask": 1.95, "ask_size": 1375.0, "iv": 0.2931, "open_interest": 60.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0245, "vega": 0.1202, "theta": -0.0142, "rho": -0.0503, "theo": 1.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T14:02:51", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MAGS270319C00062000", "bid": 7.9, "bid_size": 682.0, "ask": 10.1, "ask_size": 874.0, "iv": 0.2835, "open_interest": 89.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0264, "vega": 0.123, "theta": -0.0139, "rho": 0.1334, "theo": 9.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-26T12:31:30", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MAGS270319P00062000", "bid": 1.3, "bid_size": 1494.0, "ask": 2.65, "ask_size": 1123.0, "iv": 0.3068, "open_interest": 40.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0266, "vega": 0.1274, "theta": -0.0148, "rho": -0.0552, "theo": 1.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:13:05", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "MAGS270319C00063000", "bid": 7.3, "bid_size": 915.0, "ask": 10.2, "ask_size": 939.0, "iv": 0.3183, "open_interest": 6.0, "volume": 1.0, "delta": 0.7498, "gamma": 0.0282, "vega": 0.1296, "theta": -0.0144, "rho": 0.1298, "theo": 8.4215, "change": 0.82, "open": 8.32, "high": 8.32, "low": 8.32, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-11-09T09:56:22", "percent_change": 10.9333, "prev_day_close": 8.29999995231628}, {"option": "MAGS270319P00063000", "bid": 1.55, "bid_size": 1498.0, "ask": 2.9, "ask_size": 1103.0, "iv": 0.3017, "open_interest": 35.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.0288, "vega": 0.1343, "theta": -0.0154, "rho": -0.0607, "theo": 2.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T14:04:46", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MAGS270319C00064000", "bid": 6.4, "bid_size": 944.0, "ask": 8.7, "ask_size": 923.0, "iv": 0.2779, "open_interest": 3.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0301, "vega": 0.1378, "theta": -0.0149, "rho": 0.1335, "theo": 7.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-06T10:15:06", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "MAGS270319P00064000", "bid": 1.3, "bid_size": 1485.0, "ask": 3.2, "ask_size": 1073.0, "iv": 0.2787, "open_interest": 56.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0309, "vega": 0.1408, "theta": -0.016, "rho": -0.0661, "theo": 2.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T13:56:47", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MAGS270319C00065000", "bid": 5.7, "bid_size": 958.0, "ask": 7.9, "ask_size": 938.0, "iv": 0.2699, "open_interest": 82.0, "volume": 1.0, "delta": 0.6904, "gamma": 0.0319, "vega": 0.1437, "theta": -0.0154, "rho": 0.1288, "theo": 6.9822, "change": 1.01, "open": 7.46, "high": 7.46, "low": 7.46, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-11-09T10:30:57", "percent_change": 15.6589, "prev_day_close": 6.79999995231628}, {"option": "MAGS270319P00065000", "bid": 2.05, "bid_size": 1487.0, "ask": 3.1, "ask_size": 1013.0, "iv": 0.2758, "open_interest": 55.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.033, "vega": 0.1467, "theta": -0.0164, "rho": -0.0722, "theo": 2.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T13:58:11", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "MAGS270319C00066000", "bid": 6.1, "bid_size": 876.0, "ask": 7.0, "ask_size": 766.0, "iv": 0.2937, "open_interest": 206.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0335, "vega": 0.1501, "theta": -0.0157, "rho": 0.1293, "theo": 6.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T10:18:49", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MAGS270319P00066000", "bid": 2.3, "bid_size": 1462.0, "ask": 3.6, "ask_size": 1045.0, "iv": 0.274, "open_interest": 21.0, "volume": 1.0, "delta": -0.3659, "gamma": 0.035, "vega": 0.1517, "theta": -0.0168, "rho": -0.0778, "theo": 3.0059, "change": -0.75, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -20.5479, "prev_day_close": 3.0}, {"option": "MAGS270319C00067000", "bid": 5.2, "bid_size": 965.0, "ask": 7.0, "ask_size": 963.0, "iv": 0.3005, "open_interest": 24.0, "volume": 2.0, "delta": 0.6242, "gamma": 0.035, "vega": 0.1551, "theta": -0.0159, "rho": 0.1269, "theo": 5.6711, "change": 0.54, "open": 5.74, "high": 5.74, "low": 5.74, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-11-09T10:36:33", "percent_change": 10.3846, "prev_day_close": 5.75}, {"option": "MAGS270319P00067000", "bid": 2.6, "bid_size": 1408.0, "ask": 3.9, "ask_size": 1015.0, "iv": 0.2651, "open_interest": 17.0, "volume": 1.0, "delta": -0.4016, "gamma": 0.0369, "vega": 0.1558, "theta": -0.0171, "rho": -0.084, "theo": 3.372, "change": -0.76, "open": 3.29, "high": 3.29, "low": 3.29, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T10:32:19", "percent_change": -18.7654, "prev_day_close": 3.25}, {"option": "MAGS270319C00068000", "bid": 4.9, "bid_size": 867.0, "ask": 6.5, "ask_size": 936.0, "iv": 0.3081, "open_interest": 522.0, "volume": 101.0, "delta": 0.5889, "gamma": 0.0363, "vega": 0.1587, "theta": -0.016, "rho": 0.1209, "theo": 5.0693, "change": 0.6, "open": 4.9, "high": 5.15, "low": 4.9, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T12:22:59", "percent_change": 13.1868, "prev_day_close": 5.20000004768372}, {"option": "MAGS270319P00068000", "bid": 2.4, "bid_size": 1401.0, "ask": 4.6, "ask_size": 848.0, "iv": 0.2509, "open_interest": 76.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0386, "vega": 0.1584, "theta": -0.0172, "rho": -0.0896, "theo": 3.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-06T09:42:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MAGS270319C00069000", "bid": 3.6, "bid_size": 1028.0, "ask": 5.2, "ask_size": 1082.0, "iv": 0.2576, "open_interest": 738.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0373, "vega": 0.1613, "theta": -0.016, "rho": 0.1166, "theo": 4.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.49, "last_trade_time": "2026-11-03T15:43:38", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MAGS270319P00069000", "bid": 3.0, "bid_size": 1334.0, "ask": 5.0, "ask_size": 855.0, "iv": 0.2502, "open_interest": 30.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0399, "vega": 0.1598, "theta": -0.0172, "rho": -0.0952, "theo": 4.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:23:47", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MAGS270319C00070000", "bid": 3.6, "bid_size": 1023.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.2583, "open_interest": 2095.0, "volume": 31.0, "delta": 0.515, "gamma": 0.0381, "vega": 0.1624, "theta": -0.0159, "rho": 0.1092, "theo": 3.9794, "change": 0.55, "open": 4.4, "high": 4.4, "low": 4.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 15.0685, "prev_day_close": 4.10000014305115}, {"option": "MAGS270319P00070000", "bid": 3.9, "bid_size": 1214.0, "ask": 5.5, "ask_size": 793.0, "iv": 0.2595, "open_interest": 301.0, "volume": 23.0, "delta": -0.519, "gamma": 0.041, "vega": 0.1596, "theta": -0.0171, "rho": -0.1005, "theo": 4.709, "change": -0.75, "open": 4.6, "high": 4.6, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -14.2857, "prev_day_close": 4.25}, {"option": "MAGS270319C00071000", "bid": 2.9, "bid_size": 1081.0, "ask": 4.2, "ask_size": 891.0, "iv": 0.2598, "open_interest": 64.0, "volume": 3.0, "delta": 0.4771, "gamma": 0.0385, "vega": 0.1623, "theta": -0.0157, "rho": 0.1031, "theo": 3.4944, "change": 0.35, "open": 3.56, "high": 3.56, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T09:56:22", "percent_change": 12.069, "prev_day_close": 3.55000007152557}, {"option": "MAGS270319P00071000", "bid": 3.8, "bid_size": 995.0, "ask": 6.2, "ask_size": 601.0, "iv": 0.241, "open_interest": 45.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0415, "vega": 0.1577, "theta": -0.0168, "rho": -0.1056, "theo": 5.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-06T12:36:53", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MAGS270319C00072000", "bid": 2.2, "bid_size": 1440.0, "ask": 3.7, "ask_size": 931.0, "iv": 0.2466, "open_interest": 84.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0386, "vega": 0.1606, "theta": -0.0153, "rho": 0.096, "theo": 3.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T15:22:05", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MAGS270319P00072000", "bid": 4.0, "bid_size": 352.0, "ask": 6.8, "ask_size": 256.0, "iv": 0.2256, "open_interest": 58.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0417, "vega": 0.1543, "theta": -0.0163, "rho": -0.11, "theo": 5.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T15:13:21", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MAGS270319C00073000", "bid": 2.05, "bid_size": 1473.0, "ask": 3.5, "ask_size": 1029.0, "iv": 0.2579, "open_interest": 231.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0382, "vega": 0.1576, "theta": -0.0148, "rho": 0.0884, "theo": 2.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:53:22", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MAGS270319P00073000", "bid": 5.1, "bid_size": 44.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.2506, "open_interest": 11.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0413, "vega": 0.1487, "theta": -0.0156, "rho": -0.1129, "theo": 6.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:22:27", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MAGS270319C00074000", "bid": 1.65, "bid_size": 1557.0, "ask": 3.3, "ask_size": 1085.0, "iv": 0.2594, "open_interest": 1458.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0376, "vega": 0.1532, "theta": -0.0143, "rho": 0.0807, "theo": 2.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:55:16", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MAGS270319P00074000", "bid": 5.3, "bid_size": 314.0, "ask": 8.1, "ask_size": 199.0, "iv": 0.2176, "open_interest": 2.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0404, "vega": 0.1424, "theta": -0.0148, "rho": -0.1173, "theo": 7.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-10T14:07:53", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MAGS270319C00075000", "bid": 1.25, "bid_size": 1583.0, "ask": 2.8, "ask_size": 1196.0, "iv": 0.2488, "open_interest": 1103.0, "volume": 15.0, "delta": 0.3286, "gamma": 0.0365, "vega": 0.1476, "theta": -0.0136, "rho": 0.0732, "theo": 1.961, "change": 0.5, "open": 1.97, "high": 2.1, "low": 1.97, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:59:29", "percent_change": 31.25, "prev_day_close": 1.97500002384186}, {"option": "MAGS270319P00075000", "bid": 5.9, "bid_size": 612.0, "ask": 8.9, "ask_size": 489.0, "iv": 0.2121, "open_interest": 552.0, "volume": 1.0, "delta": -0.722, "gamma": 0.0389, "vega": 0.133, "theta": -0.0139, "rho": -0.1184, "theo": 7.8104, "change": -1.5, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T15:15:35", "percent_change": -17.4419, "prev_day_close": 7.89999985694885}, {"option": "MAGS270319C00076000", "bid": 0.8, "bid_size": 1625.0, "ask": 2.65, "ask_size": 1147.0, "iv": 0.2458, "open_interest": 32.0, "volume": 1.0, "delta": 0.2945, "gamma": 0.0351, "vega": 0.1408, "theta": -0.0129, "rho": 0.0659, "theo": 1.6755, "change": -0.1, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:48:58", "percent_change": -6.25, "prev_day_close": 1.75}, {"option": "MAGS270319P00076000", "bid": 6.6, "bid_size": 126.0, "ask": 9.6, "ask_size": 78.0, "iv": 0.2018, "open_interest": 29.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.037, "vega": 0.1246, "theta": -0.0128, "rho": -0.1205, "theo": 8.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-19T13:19:18", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MAGS270319C00077000", "bid": 0.9, "bid_size": 1544.0, "ask": 1.95, "ask_size": 1134.0, "iv": 0.2404, "open_interest": 413.0, "volume": 293.0, "delta": 0.2622, "gamma": 0.0334, "vega": 0.1333, "theta": -0.0121, "rho": 0.0589, "theo": 1.4252, "change": 0.0, "open": 1.4, "high": 1.5, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:12:22", "percent_change": 3.83173e-06, "prev_day_close": 1.35000002384186}, {"option": "MAGS270319P00077000", "bid": 7.6, "bid_size": 34.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0346, "vega": 0.1132, "theta": -0.0116, "rho": -0.1224, "theo": 9.3445, "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": 9.40000009536743}, {"option": "MAGS270319C00078000", "bid": 1.0, "bid_size": 1260.0, "ask": 1.8, "ask_size": 1207.0, "iv": 0.2542, "open_interest": 1293.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0314, "vega": 0.1251, "theta": -0.0112, "rho": 0.0523, "theo": 1.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:56:19", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MAGS270319P00078000", "bid": 9.0, "bid_size": 30.0, "ask": 11.1, "ask_size": 39.0, "iv": 0.2272, "open_interest": 3.0, "volume": 0.0, "delta": -0.824, "gamma": 0.032, "vega": 0.1033, "theta": -0.0104, "rho": -0.1226, "theo": 10.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.54, "last_trade_time": "2026-10-30T09:39:07", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MAGS270319C00079000", "bid": 0.5, "bid_size": 845.0, "ask": 2.0, "ask_size": 941.0, "iv": 0.2571, "open_interest": 106.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0294, "vega": 0.1166, "theta": -0.0104, "rho": 0.0461, "theo": 1.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T13:53:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MAGS270319P00079000", "bid": 9.3, "bid_size": 3.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0291, "vega": 0.0918, "theta": -0.0091, "rho": -0.1238, "theo": 11.0146, "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": 10.9499998092651}, {"option": "MAGS270319C00080000", "bid": 0.5, "bid_size": 1609.0, "ask": 1.3, "ask_size": 1840.0, "iv": 0.2406, "open_interest": 5126.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0272, "vega": 0.1078, "theta": -0.0095, "rho": 0.0406, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:33:19", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MAGS270319P00080000", "bid": 9.8, "bid_size": 5.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.1779, "open_interest": 46.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0261, "vega": 0.0815, "theta": -0.0078, "rho": -0.1237, "theo": 11.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T15:43:50", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MAGS270319C00085000", "bid": 0.2, "bid_size": 1351.0, "ask": 0.6, "ask_size": 1373.0, "iv": 0.2422, "open_interest": 994.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0167, "vega": 0.0672, "theta": -0.0058, "rho": 0.0202, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:11:44", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAGS270319P00085000", "bid": 14.7, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0128, "vega": 0.0376, "theta": -0.0025, "rho": -0.1244, "theo": 16.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-11-04T15:07:52", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "MAGS270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1537.0, "iv": 0.303, "open_interest": 11.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0093, "vega": 0.039, "theta": -0.0034, "rho": 0.0098, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:47:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS270319P00090000", "bid": 19.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0052, "vega": 0.0151, "theta": 0.0, "rho": -0.1271, "theo": 21.4255, "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": 21.0500001907349}, {"option": "MAGS270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 978.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0051, "vega": 0.0223, "theta": -0.0019, "rho": 0.0049, "theo": 0.0738, "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": 0.150000005960464}, {"option": "MAGS270319P00095000", "bid": 23.9, "bid_size": 8.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.002, "vega": 0.0061, "theta": 0.0, "rho": -0.1321, "theo": 26.3694, "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": 25.8999996185303}, {"option": "MAGS270617C00035000", "bid": 33.6, "bid_size": 516.0, "ask": 36.4, "ask_size": 500.0, "iv": 0.6266, "open_interest": 227.0, "volume": 6.0, "delta": 0.9942, "gamma": 0.0012, "vega": 0.0098, "theta": 0.0, "rho": 0.061, "theo": 34.4967, "change": 1.08, "open": 34.54, "high": 34.54, "low": 34.38, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-11-09T13:19:19", "percent_change": 3.24324, "prev_day_close": 34.2999992370606}, {"option": "MAGS270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 601.0, "iv": 0.4404, "open_interest": 30.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0017, "vega": 0.0214, "theta": -0.0021, "rho": -0.0069, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:23:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MAGS270617C00040000", "bid": 28.1, "bid_size": 137.0, "ask": 31.2, "ask_size": 64.0, "iv": 0.4184, "open_interest": 67.0, "volume": 0.0, "delta": 0.979, "gamma": 0.003, "vega": 0.0287, "theta": 0.0, "rho": 0.1265, "theo": 29.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.51, "last_trade_time": "2026-08-04T09:37:49", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MAGS270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1413.0, "iv": 0.4485, "open_interest": 45.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.003, "vega": 0.0354, "theta": -0.0032, "rho": -0.0124, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:42:04", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "MAGS270617C00045000", "bid": 23.5, "bid_size": 529.0, "ask": 26.6, "ask_size": 480.0, "iv": 0.3995, "open_interest": 195.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0051, "vega": 0.0549, "theta": 0.0, "rho": 0.2445, "theo": 24.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-09-03T15:48:46", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "MAGS270617P00045000", "bid": 0.1, "bid_size": 1319.0, "ask": 0.95, "ask_size": 1382.0, "iv": 0.3905, "open_interest": 313.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0052, "vega": 0.0557, "theta": -0.0046, "rho": -0.0213, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T13:18:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MAGS270617C00050000", "bid": 19.0, "bid_size": 114.0, "ask": 22.1, "ask_size": 31.0, "iv": 0.3667, "open_interest": 18.0, "volume": 3.0, "delta": 0.9209, "gamma": 0.0083, "vega": 0.0822, "theta": -0.0021, "rho": 0.258, "theo": 20.3958, "change": 1.0, "open": 20.7, "high": 20.7, "low": 20.7, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-09T15:03:31", "percent_change": 5.07614, "prev_day_close": 20.6500005722046}, {"option": "MAGS270617P00050000", "bid": 0.45, "bid_size": 1314.0, "ask": 0.9, "ask_size": 479.0, "iv": 0.3339, "open_interest": 360.0, "volume": 3.0, "delta": -0.0856, "gamma": 0.0086, "vega": 0.0836, "theta": -0.0064, "rho": -0.0356, "theo": 0.7889, "change": -0.075, "open": 0.84, "high": 0.84, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:39:07", "percent_change": -8.57143, "prev_day_close": 0.724999994039536}, {"option": "MAGS270617C00055000", "bid": 14.6, "bid_size": 487.0, "ask": 17.7, "ask_size": 112.0, "iv": 0.3285, "open_interest": 18.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0129, "vega": 0.1164, "theta": -0.005, "rho": 0.2626, "theo": 16.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-10-16T14:57:16", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MAGS270617P00055000", "bid": 0.85, "bid_size": 232.0, "ask": 1.5, "ask_size": 634.0, "iv": 0.3227, "open_interest": 56.0, "volume": 2.0, "delta": -0.1406, "gamma": 0.0134, "vega": 0.1185, "theta": -0.0084, "rho": -0.0568, "theo": 1.3263, "change": -0.125, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:24:57", "percent_change": -8.77193, "prev_day_close": 1.32500004768372}, {"option": "MAGS270617C00056000", "bid": 13.7, "bid_size": 473.0, "ask": 17.0, "ask_size": 153.0, "iv": 0.3256, "open_interest": 19.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.014, "vega": 0.124, "theta": -0.0056, "rho": 0.2621, "theo": 15.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-09-15T12:45:51", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "MAGS270617P00056000", "bid": 0.9, "bid_size": 1356.0, "ask": 1.65, "ask_size": 593.0, "iv": 0.2996, "open_interest": 7.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0146, "vega": 0.1264, "theta": -0.0089, "rho": -0.0624, "theo": 1.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T10:01:35", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MAGS270617C00057000", "bid": 13.0, "bid_size": 86.0, "ask": 16.9, "ask_size": 61.0, "iv": 0.3507, "open_interest": 20.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0151, "vega": 0.1317, "theta": -0.0062, "rho": 0.2611, "theo": 14.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-07-01T14:20:59", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "MAGS270617P00057000", "bid": 0.85, "bid_size": 544.0, "ask": 1.85, "ask_size": 108.0, "iv": 0.2891, "open_interest": 4.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0158, "vega": 0.134, "theta": -0.0093, "rho": -0.0676, "theo": 1.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T13:09:15", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MAGS270617C00058000", "bid": 12.3, "bid_size": 86.0, "ask": 15.3, "ask_size": 19.0, "iv": 0.32, "open_interest": 12.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0162, "vega": 0.1393, "theta": -0.0068, "rho": 0.2596, "theo": 13.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-08-11T09:32:38", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MAGS270617P00058000", "bid": 0.95, "bid_size": 474.0, "ask": 2.05, "ask_size": 97.0, "iv": 0.2839, "open_interest": 7.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0171, "vega": 0.1418, "theta": -0.0097, "rho": -0.0735, "theo": 1.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:02:33", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MAGS270617C00059000", "bid": 11.3, "bid_size": 515.0, "ask": 14.7, "ask_size": 321.0, "iv": 0.3139, "open_interest": 30.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0174, "vega": 0.1471, "theta": -0.0073, "rho": 0.2575, "theo": 12.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.94, "last_trade_time": "2026-10-30T10:58:04", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "MAGS270617P00059000", "bid": 1.45, "bid_size": 1334.0, "ask": 2.8, "ask_size": 1338.0, "iv": 0.31, "open_interest": 11.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0184, "vega": 0.1499, "theta": -0.0101, "rho": -0.08, "theo": 1.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T13:26:51", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MAGS270617C00060000", "bid": 10.5, "bid_size": 574.0, "ask": 13.7, "ask_size": 836.0, "iv": 0.3005, "open_interest": 124.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0186, "vega": 0.1549, "theta": -0.0078, "rho": 0.2547, "theo": 12.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-06T10:28:18", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MAGS270617P00060000", "bid": 1.55, "bid_size": 1357.0, "ask": 2.9, "ask_size": 966.0, "iv": 0.2981, "open_interest": 363.0, "volume": 13.0, "delta": -0.2232, "gamma": 0.0197, "vega": 0.1574, "theta": -0.0105, "rho": -0.0865, "theo": 2.193, "change": -0.45, "open": 2.2, "high": 2.31, "low": 2.2, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:38:23", "percent_change": -16.6667, "prev_day_close": 2.10000002384186}, {"option": "MAGS270617C00061000", "bid": 10.1, "bid_size": 630.0, "ask": 12.4, "ask_size": 823.0, "iv": 0.2899, "open_interest": 30.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0199, "vega": 0.1624, "theta": -0.0084, "rho": 0.2514, "theo": 11.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T12:37:00", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MAGS270617P00061000", "bid": 1.85, "bid_size": 1299.0, "ask": 3.1, "ask_size": 932.0, "iv": 0.2949, "open_interest": 4.0, "volume": 1.0, "delta": -0.2436, "gamma": 0.0211, "vega": 0.165, "theta": -0.0109, "rho": -0.0935, "theo": 2.4191, "change": -0.4, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:52:41", "percent_change": -13.7931, "prev_day_close": 2.375}, {"option": "MAGS270617C00062000", "bid": 9.4, "bid_size": 646.0, "ask": 11.7, "ask_size": 842.0, "iv": 0.2873, "open_interest": 28.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0211, "vega": 0.1698, "theta": -0.0088, "rho": 0.2475, "theo": 10.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-10-01T15:18:30", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MAGS270617P00062000", "bid": 2.15, "bid_size": 1273.0, "ask": 3.7, "ask_size": 940.0, "iv": 0.302, "open_interest": 47.0, "volume": 1.0, "delta": -0.2656, "gamma": 0.0226, "vega": 0.1726, "theta": -0.0112, "rho": -0.1005, "theo": 2.6673, "change": -0.5, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T13:47:55", "percent_change": -15.3846, "prev_day_close": 2.64999997615814}, {"option": "MAGS270617C00063000", "bid": 8.9, "bid_size": 860.0, "ask": 11.7, "ask_size": 878.0, "iv": 0.3092, "open_interest": 11.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0223, "vega": 0.1769, "theta": -0.0093, "rho": 0.2428, "theo": 9.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T14:13:45", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MAGS270617P00063000", "bid": 2.3, "bid_size": 1337.0, "ask": 3.8, "ask_size": 916.0, "iv": 0.2891, "open_interest": 57.0, "volume": 1.0, "delta": -0.2889, "gamma": 0.024, "vega": 0.1794, "theta": -0.0116, "rho": -0.1078, "theo": 2.9381, "change": -0.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:55:34", "percent_change": -15.493, "prev_day_close": 2.79999995231628}, {"option": "MAGS270617C00064000", "bid": 8.0, "bid_size": 870.0, "ask": 9.9, "ask_size": 666.0, "iv": 0.2684, "open_interest": 8.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0235, "vega": 0.1836, "theta": -0.0097, "rho": 0.2377, "theo": 9.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T14:43:16", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "MAGS270617P00064000", "bid": 2.2, "bid_size": 1342.0, "ask": 4.3, "ask_size": 878.0, "iv": 0.2797, "open_interest": 1.0, "volume": 1.0, "delta": -0.3136, "gamma": 0.0254, "vega": 0.1859, "theta": -0.0119, "rho": -0.1154, "theo": 3.2326, "change": -0.7, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:37:01", "percent_change": -17.9487, "prev_day_close": 3.15000009536743}, {"option": "MAGS270617C00065000", "bid": 7.2, "bid_size": 887.0, "ask": 9.2, "ask_size": 648.0, "iv": 0.2605, "open_interest": 60.0, "volume": 2.0, "delta": 0.6828, "gamma": 0.0247, "vega": 0.1898, "theta": -0.0101, "rho": 0.2318, "theo": 8.4693, "change": 0.95, "open": 8.4, "high": 8.75, "low": 8.4, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T15:04:19", "percent_change": 12.1795, "prev_day_close": 8.69999980926514}, {"option": "MAGS270617P00065000", "bid": 2.65, "bid_size": 1351.0, "ask": 4.6, "ask_size": 859.0, "iv": 0.2784, "open_interest": 118.0, "volume": 2.0, "delta": -0.3399, "gamma": 0.0268, "vega": 0.1917, "theta": -0.0121, "rho": -0.1227, "theo": 3.5551, "change": -0.45, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:24:27", "percent_change": -11.1111, "prev_day_close": 3.5}, {"option": "MAGS270617C00066000", "bid": 6.7, "bid_size": 895.0, "ask": 8.8, "ask_size": 825.0, "iv": 0.2671, "open_interest": 80.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0258, "vega": 0.1954, "theta": -0.0104, "rho": 0.2252, "theo": 7.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T13:43:50", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "MAGS270617P00066000", "bid": 2.15, "bid_size": 1371.0, "ask": 5.4, "ask_size": 851.0, "iv": 0.2644, "open_interest": 42.0, "volume": 1.0, "delta": -0.3675, "gamma": 0.0282, "vega": 0.1966, "theta": -0.0124, "rho": -0.1302, "theo": 3.9041, "change": -0.7, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:26:25", "percent_change": -15.2174, "prev_day_close": 3.95000004768372}, {"option": "MAGS270617C00067000", "bid": 6.9, "bid_size": 843.0, "ask": 9.0, "ask_size": 826.0, "iv": 0.3043, "open_interest": 85.0, "volume": 1.0, "delta": 0.6317, "gamma": 0.0268, "vega": 0.2003, "theta": -0.0107, "rho": 0.2182, "theo": 7.2077, "change": 0.55, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T09:55:21", "percent_change": 8.39694, "prev_day_close": 7.5}, {"option": "MAGS270617P00067000", "bid": 2.8, "bid_size": 1338.0, "ask": 5.8, "ask_size": 811.0, "iv": 0.2682, "open_interest": 12.0, "volume": 1.0, "delta": -0.3964, "gamma": 0.0295, "vega": 0.2009, "theta": -0.0125, "rho": -0.1378, "theo": 4.2829, "change": -0.4, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:23:21", "percent_change": -8.33333, "prev_day_close": 4.29999995231628}, {"option": "MAGS270617C00068000", "bid": 6.5, "bid_size": 715.0, "ask": 7.5, "ask_size": 776.0, "iv": 0.2826, "open_interest": 77.0, "volume": 1.0, "delta": 0.6048, "gamma": 0.0277, "vega": 0.2044, "theta": -0.0109, "rho": 0.2105, "theo": 6.6176, "change": 0.2, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T10:08:53", "percent_change": 3.1746, "prev_day_close": 6.90000009536743}, {"option": "MAGS270617P00068000", "bid": 3.9, "bid_size": 1270.0, "ask": 5.7, "ask_size": 721.0, "iv": 0.2691, "open_interest": 6.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0308, "vega": 0.2039, "theta": -0.0127, "rho": -0.1443, "theo": 4.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-19T12:46:49", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MAGS270617C00069000", "bid": 4.9, "bid_size": 946.0, "ask": 7.9, "ask_size": 814.0, "iv": 0.2771, "open_interest": 13.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0285, "vega": 0.2076, "theta": -0.0111, "rho": 0.2024, "theo": 6.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-05T10:25:06", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MAGS270617P00069000", "bid": 4.2, "bid_size": 1251.0, "ask": 6.0, "ask_size": 715.0, "iv": 0.2588, "open_interest": 54.0, "volume": 1.0, "delta": -0.458, "gamma": 0.0319, "vega": 0.2058, "theta": -0.0127, "rho": -0.1504, "theo": 5.135, "change": -0.78, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-09T11:07:05", "percent_change": -13.2203, "prev_day_close": 5.20000004768372}, {"option": "MAGS270617C00070000", "bid": 4.8, "bid_size": 951.0, "ask": 6.8, "ask_size": 806.0, "iv": 0.2705, "open_interest": 234.0, "volume": 3.0, "delta": 0.5487, "gamma": 0.0292, "vega": 0.2099, "theta": -0.0112, "rho": 0.1939, "theo": 5.5247, "change": 0.26, "open": 5.76, "high": 5.76, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-09T15:59:15", "percent_change": 4.85982, "prev_day_close": 5.40000009536743}, {"option": "MAGS270617P00070000", "bid": 4.9, "bid_size": 1033.0, "ask": 6.6, "ask_size": 673.0, "iv": 0.2641, "open_interest": 79.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0329, "vega": 0.2062, "theta": -0.0127, "rho": -0.1568, "theo": 5.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-05T11:14:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MAGS270617C00071000", "bid": 4.2, "bid_size": 942.0, "ask": 5.9, "ask_size": 794.0, "iv": 0.2557, "open_interest": 100.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0297, "vega": 0.2111, "theta": -0.0112, "rho": 0.1848, "theo": 5.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T09:45:25", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "MAGS270617P00071000", "bid": 4.3, "bid_size": 1176.0, "ask": 7.3, "ask_size": 671.0, "iv": 0.2387, "open_interest": 1.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0337, "vega": 0.2057, "theta": -0.0126, "rho": -0.1633, "theo": 6.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-22T15:01:33", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MAGS270617C00072000", "bid": 3.5, "bid_size": 1005.0, "ask": 5.6, "ask_size": 805.0, "iv": 0.2516, "open_interest": 249.0, "volume": 5.0, "delta": 0.4906, "gamma": 0.03, "vega": 0.2112, "theta": -0.0112, "rho": 0.1756, "theo": 4.5533, "change": 0.62, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-11-09T10:47:38", "percent_change": 15.122, "prev_day_close": 4.39999997615814}, {"option": "MAGS270617P00072000", "bid": 5.7, "bid_size": 795.0, "ask": 7.8, "ask_size": 506.0, "iv": 0.2556, "open_interest": 19.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0343, "vega": 0.2029, "theta": -0.0125, "rho": -0.1664, "theo": 6.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "MAGS270617C00073000", "bid": 3.1, "bid_size": 1006.0, "ask": 4.5, "ask_size": 405.0, "iv": 0.2342, "open_interest": 282.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0302, "vega": 0.2103, "theta": -0.0111, "rho": 0.166, "theo": 4.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T14:54:25", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "MAGS270617P00073000", "bid": 5.3, "bid_size": 385.0, "ask": 8.4, "ask_size": 282.0, "iv": 0.2283, "open_interest": 2.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0347, "vega": 0.1992, "theta": -0.0122, "rho": -0.1708, "theo": 7.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T15:38:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MAGS270617C00074000", "bid": 2.6, "bid_size": 655.0, "ask": 4.6, "ask_size": 377.0, "iv": 0.2417, "open_interest": 14.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0302, "vega": 0.2082, "theta": -0.0109, "rho": 0.1564, "theo": 3.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-10-21T10:32:35", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MAGS270617P00074000", "bid": 6.5, "bid_size": 39.0, "ask": 9.2, "ask_size": 71.0, "iv": 0.2452, "open_interest": 2.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0348, "vega": 0.1934, "theta": -0.0119, "rho": -0.1727, "theo": 7.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-07T11:47:27", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MAGS270617C00075000", "bid": 2.3, "bid_size": 625.0, "ask": 4.3, "ask_size": 393.0, "iv": 0.2432, "open_interest": 132.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.03, "vega": 0.2052, "theta": -0.0107, "rho": 0.1468, "theo": 3.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T13:49:18", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MAGS270617P00075000", "bid": 6.8, "bid_size": 35.0, "ask": 9.7, "ask_size": 37.0, "iv": 0.2289, "open_interest": 7.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0346, "vega": 0.186, "theta": -0.0114, "rho": -0.1732, "theo": 8.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-23T09:38:14", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "MAGS270617C00076000", "bid": 2.0, "bid_size": 513.0, "ask": 4.2, "ask_size": 413.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0296, "vega": 0.201, "theta": -0.0105, "rho": 0.137, "theo": 2.9827, "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": 2.85000002384186}, {"option": "MAGS270617P00076000", "bid": 7.5, "bid_size": 36.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0341, "vega": 0.1795, "theta": -0.0109, "rho": -0.1742, "theo": 9.2286, "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": 9.19999980926514}, {"option": "MAGS270617C00077000", "bid": 1.9, "bid_size": 564.0, "ask": 3.5, "ask_size": 509.0, "iv": 0.2428, "open_interest": 20.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.029, "vega": 0.1961, "theta": -0.0102, "rho": 0.1277, "theo": 2.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MAGS270617P00077000", "bid": 8.2, "bid_size": 13.0, "ask": 11.6, "ask_size": 33.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0333, "vega": 0.1684, "theta": -0.0103, "rho": -0.1723, "theo": 9.9556, "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": 10.0}, {"option": "MAGS270617C00078000", "bid": 0.85, "bid_size": 674.0, "ask": 4.1, "ask_size": 488.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0283, "vega": 0.1902, "theta": -0.0098, "rho": 0.1183, "theo": 2.377, "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": 2.40000003576279}, {"option": "MAGS270617P00078000", "bid": 8.9, "bid_size": 7.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0322, "vega": 0.1587, "theta": -0.0095, "rho": -0.1746, "theo": 10.7153, "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": 10.75}, {"option": "MAGS270617C00079000", "bid": 1.6, "bid_size": 1397.0, "ask": 2.95, "ask_size": 886.0, "iv": 0.2469, "open_interest": 3.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0274, "vega": 0.1836, "theta": -0.0094, "rho": 0.1093, "theo": 2.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-10-19T10:24:52", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "MAGS270617P00079000", "bid": 9.4, "bid_size": 33.0, "ask": 12.6, "ask_size": 29.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0308, "vega": 0.147, "theta": -0.0087, "rho": -0.1704, "theo": 11.5039, "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": 11.5500001907349}, {"option": "MAGS270617C00080000", "bid": 1.45, "bid_size": 1359.0, "ask": 2.5, "ask_size": 880.0, "iv": 0.2425, "open_interest": 83.0, "volume": 1.0, "delta": 0.2717, "gamma": 0.0264, "vega": 0.1765, "theta": -0.009, "rho": 0.1007, "theo": 1.8797, "change": 0.2, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:25:32", "percent_change": 11.7647, "prev_day_close": 1.77499997615814}, {"option": "MAGS270617P00080000", "bid": 11.2, "bid_size": 18.0, "ask": 13.8, "ask_size": 84.0, "iv": 0.2501, "open_interest": 13.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.029, "vega": 0.1336, "theta": -0.0078, "rho": -0.1674, "theo": 12.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-11-03T10:49:36", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MAGS270617C00081000", "bid": 1.0, "bid_size": 1415.0, "ask": 2.35, "ask_size": 934.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0254, "vega": 0.1688, "theta": -0.0086, "rho": 0.0924, "theo": 1.668, "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": 1.67500007152557}, {"option": "MAGS270617P00081000", "bid": 10.9, "bid_size": 30.0, "ask": 14.2, "ask_size": 31.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0272, "vega": 0.124, "theta": -0.0069, "rho": -0.1648, "theo": 13.1671, "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": 13.1500000953674}, {"option": "MAGS270617C00082000", "bid": 0.15, "bid_size": 790.0, "ask": 3.3, "ask_size": 751.0, "iv": 0.2506, "open_interest": 1.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0242, "vega": 0.161, "theta": -0.0082, "rho": 0.0847, "theo": 1.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T12:56:32", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MAGS270617P00082000", "bid": 12.2, "bid_size": 5.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0251, "vega": 0.1105, "theta": -0.0059, "rho": -0.1583, "theo": 14.0351, "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": 13.9499998092651}, {"option": "MAGS270617C00083000", "bid": 0.85, "bid_size": 483.0, "ask": 2.0, "ask_size": 497.0, "iv": 0.2424, "open_interest": 1.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.023, "vega": 0.1528, "theta": -0.0078, "rho": 0.0773, "theo": 1.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T13:06:06", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MAGS270617P00083000", "bid": 13.1, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0229, "vega": 0.0988, "theta": -0.0049, "rho": -0.1597, "theo": 14.9244, "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": 14.8499999046326}, {"option": "MAGS270617C00084000", "bid": 0.3, "bid_size": 591.0, "ask": 1.9, "ask_size": 485.0, "iv": 0.2302, "open_interest": 1.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0217, "vega": 0.1445, "theta": -0.0073, "rho": 0.0705, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T13:07:47", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "MAGS270617P00084000", "bid": 13.9, "bid_size": 5.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0208, "vega": 0.0885, "theta": -0.0039, "rho": -0.1553, "theo": 15.8298, "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": 15.9500002861023}, {"option": "MAGS270617C00085000", "bid": 0.4, "bid_size": 741.0, "ask": 2.0, "ask_size": 718.0, "iv": 0.2469, "open_interest": 51.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0205, "vega": 0.1364, "theta": -0.0069, "rho": 0.0642, "theo": 1.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T15:14:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MAGS270617P00085000", "bid": 14.8, "bid_size": 3.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0186, "vega": 0.0756, "theta": -0.0029, "rho": -0.1502, "theo": 16.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-07-13T10:36:01", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "MAGS270617C00086000", "bid": 0.15, "bid_size": 734.0, "ask": 2.6, "ask_size": 905.0, "iv": 0.2686, "open_interest": 1.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0192, "vega": 0.1282, "theta": -0.0065, "rho": 0.0583, "theo": 0.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T13:34:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MAGS270617P00086000", "bid": 15.6, "bid_size": 3.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0165, "vega": 0.0675, "theta": -0.0019, "rho": -0.1492, "theo": 17.6881, "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": 17.75}, {"option": "MAGS270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 400.0, "iv": 0.2229, "open_interest": 65.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0145, "vega": 0.0982, "theta": -0.0049, "rho": 0.0394, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:15:11", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "MAGS270617P00090000", "bid": 19.6, "bid_size": 5.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0094, "vega": 0.0369, "theta": 0.0, "rho": -0.1418, "theo": 21.5229, "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": 21.5500001907349}, {"option": "MAGS270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1135.0, "iv": 0.2811, "open_interest": 14.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0098, "vega": 0.0684, "theta": -0.0034, "rho": 0.0241, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T12:40:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGS270617P00095000", "bid": 23.9, "bid_size": 8.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.004, "vega": 0.0144, "theta": 0.0, "rho": -0.1392, "theo": 26.4295, "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": 25.8999996185303}, {"option": "MAGS270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 868.0, "iv": 0.2532, "open_interest": 32.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0066, "vega": 0.0472, "theta": -0.0024, "rho": 0.0149, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-28T12:51:46", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MAGS270617P00100000", "bid": 28.9, "bid_size": 8.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0016, "vega": 0.0057, "theta": 0.0, "rho": -0.1426, "theo": 31.3792, "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": 30.8499994277954}, {"option": "MAGS270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1305.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0044, "vega": 0.0329, "theta": -0.0017, "rho": 0.0095, "theo": 0.1136, "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": 0.224999994039536}, {"option": "MAGS270617P00105000", "bid": 33.8, "bid_size": 8.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0022, "theta": 0.0, "rho": -0.1483, "theo": 36.3421, "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": 35.7999992370606}, {"option": "MAGS280121C00030000", "bid": 38.0, "bid_size": 106.0, "ask": 42.8, "ask_size": 96.0, "iv": 0.5162, "open_interest": 42.0, "volume": 10.0, "delta": 0.993, "gamma": 0.0011, "vega": 0.0265, "theta": 0.0, "rho": 0.3093, "theo": 40.0839, "change": 0.71, "open": 39.71, "high": 39.71, "low": 39.71, "tick": "no_change", "last_trade_price": 39.71, "last_trade_time": "2026-11-09T09:32:41", "percent_change": 1.82051, "prev_day_close": 39.8999996185303}, {"option": "MAGS280121P00030000", "bid": 0.05, "bid_size": 848.0, "ask": 0.75, "ask_size": 1503.0, "iv": 0.4637, "open_interest": 141.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0015, "vega": 0.0353, "theta": -0.0016, "rho": -0.0181, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T12:08:13", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MAGS280121C00035000", "bid": 33.5, "bid_size": 144.0, "ask": 37.1, "ask_size": 60.0, "iv": 0.3365, "open_interest": 38.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0021, "vega": 0.0418, "theta": 0.0, "rho": 0.3535, "theo": 35.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-10-14T13:35:59", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "MAGS280121P00035000", "bid": 0.15, "bid_size": 957.0, "ask": 0.55, "ask_size": 665.0, "iv": 0.379, "open_interest": 651.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0026, "vega": 0.0554, "theta": -0.0024, "rho": -0.0312, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:12:05", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "MAGS280121C00040000", "bid": 30.0, "bid_size": 427.0, "ask": 32.7, "ask_size": 555.0, "iv": 0.4197, "open_interest": 259.0, "volume": 3.0, "delta": 0.964, "gamma": 0.0034, "vega": 0.0639, "theta": 0.0, "rho": 0.3929, "theo": 30.9755, "change": 1.36, "open": 31.1, "high": 31.11, "low": 31.1, "tick": "up", "last_trade_price": 31.11, "last_trade_time": "2026-11-09T10:01:24", "percent_change": 4.57143, "prev_day_close": 30.8500003814697}, {"option": "MAGS280121P00040000", "bid": 0.6, "bid_size": 1.0, "ask": 0.9, "ask_size": 992.0, "iv": 0.374, "open_interest": 69.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0041, "vega": 0.0815, "theta": -0.0033, "rho": -0.0506, "theo": 0.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:18:10", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MAGS280121C00045000", "bid": 24.5, "bid_size": 123.0, "ask": 28.2, "ask_size": 113.0, "iv": 0.3193, "open_interest": 51.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0054, "vega": 0.1012, "theta": -0.0006, "rho": 0.4175, "theo": 26.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-13T14:10:33", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "MAGS280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1382.0, "iv": 0.3273, "open_interest": 49.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0061, "vega": 0.1145, "theta": -0.0043, "rho": -0.0789, "theo": 1.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-20T11:36:10", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MAGS280121C00050000", "bid": 20.0, "bid_size": 455.0, "ask": 24.1, "ask_size": 569.0, "iv": 0.3005, "open_interest": 221.0, "volume": 23.0, "delta": 0.8997, "gamma": 0.0079, "vega": 0.1355, "theta": -0.0023, "rho": 0.438, "theo": 22.3647, "change": 1.35, "open": 22.1, "high": 22.1, "low": 22.1, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T12:37:02", "percent_change": 6.50602, "prev_day_close": 22.5500001907349}, {"option": "MAGS280121P00050000", "bid": 1.15, "bid_size": 1025.0, "ask": 1.85, "ask_size": 738.0, "iv": 0.3098, "open_interest": 127.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0088, "vega": 0.1522, "theta": -0.0054, "rho": -0.1181, "theo": 1.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:52:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MAGS280121C00051000", "bid": 19.5, "bid_size": 375.0, "ask": 23.2, "ask_size": 246.0, "iv": 0.307, "open_interest": 11.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0085, "vega": 0.1401, "theta": -0.0027, "rho": 0.4432, "theo": 21.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-04T13:57:55", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MAGS280121P00051000", "bid": 0.1, "bid_size": 1235.0, "ask": 2.65, "ask_size": 1362.0, "iv": 0.2882, "open_interest": 7.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0094, "vega": 0.1609, "theta": -0.0056, "rho": -0.1275, "theo": 1.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-09-02T11:51:33", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "MAGS280121C00052000", "bid": 18.5, "bid_size": 200.0, "ask": 22.2, "ask_size": 154.0, "iv": 0.2904, "open_interest": 70.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0091, "vega": 0.1493, "theta": -0.003, "rho": 0.4485, "theo": 20.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.49, "last_trade_time": "2026-10-06T10:10:11", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "MAGS280121P00052000", "bid": 0.8, "bid_size": 696.0, "ask": 3.6, "ask_size": 1015.0, "iv": 0.3276, "open_interest": 3.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0099, "vega": 0.1686, "theta": -0.0058, "rho": -0.1373, "theo": 2.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T11:15:40", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "MAGS280121C00053000", "bid": 18.0, "bid_size": 176.0, "ask": 21.4, "ask_size": 199.0, "iv": 0.2986, "open_interest": 99.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0097, "vega": 0.163, "theta": -0.0034, "rho": 0.4408, "theo": 19.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:46:46", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "MAGS280121P00053000", "bid": 0.4, "bid_size": 731.0, "ask": 3.7, "ask_size": 918.0, "iv": 0.3052, "open_interest": 19.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0106, "vega": 0.1773, "theta": -0.006, "rho": -0.1477, "theo": 2.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-19T12:00:39", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "MAGS280121C00054000", "bid": 17.0, "bid_size": 536.0, "ask": 19.8, "ask_size": 785.0, "iv": 0.2616, "open_interest": 575.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0104, "vega": 0.1683, "theta": -0.0037, "rho": 0.444, "theo": 19.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-09-25T12:15:39", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "MAGS280121P00054000", "bid": 0.65, "bid_size": 1080.0, "ask": 3.4, "ask_size": 1258.0, "iv": 0.2904, "open_interest": 5.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0112, "vega": 0.1851, "theta": -0.0063, "rho": -0.1583, "theo": 2.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-06-25T11:28:09", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MAGS280121C00055000", "bid": 16.5, "bid_size": 466.0, "ask": 20.6, "ask_size": 551.0, "iv": 0.3168, "open_interest": 234.0, "volume": 0.0, "delta": 0.848, "gamma": 0.011, "vega": 0.1732, "theta": -0.004, "rho": 0.4476, "theo": 18.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-11-06T14:10:17", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "MAGS280121P00055000", "bid": 1.05, "bid_size": 90.0, "ask": 2.95, "ask_size": 1240.0, "iv": 0.3043, "open_interest": 292.0, "volume": 2.0, "delta": -0.1815, "gamma": 0.0119, "vega": 0.194, "theta": -0.0065, "rho": -0.1696, "theo": 2.5762, "change": 0.0, "open": 2.5, "high": 2.55, "low": 2.5, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:15:31", "percent_change": 1.86995e-06, "prev_day_close": 2.42499995231628}, {"option": "MAGS280121C00056000", "bid": 15.5, "bid_size": 421.0, "ask": 19.1, "ask_size": 361.0, "iv": 0.286, "open_interest": 95.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0117, "vega": 0.186, "theta": -0.0044, "rho": 0.4514, "theo": 17.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-10-15T12:56:31", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MAGS280121P00056000", "bid": 1.25, "bid_size": 1048.0, "ask": 3.1, "ask_size": 1218.0, "iv": 0.2723, "open_interest": 34.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0125, "vega": 0.2019, "theta": -0.0067, "rho": -0.1811, "theo": 2.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T15:14:56", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MAGS280121C00057000", "bid": 15.0, "bid_size": 213.0, "ask": 18.3, "ask_size": 144.0, "iv": 0.2893, "open_interest": 63.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0124, "vega": 0.1965, "theta": -0.0047, "rho": 0.4395, "theo": 16.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-11-05T10:36:20", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "MAGS280121P00057000", "bid": 1.05, "bid_size": 716.0, "ask": 4.1, "ask_size": 486.0, "iv": 0.2794, "open_interest": 49.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0132, "vega": 0.2104, "theta": -0.0069, "rho": -0.1933, "theo": 3.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-07-28T12:50:56", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "MAGS280121C00058000", "bid": 14.0, "bid_size": 414.0, "ask": 17.5, "ask_size": 307.0, "iv": 0.278, "open_interest": 43.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.013, "vega": 0.2018, "theta": -0.005, "rho": 0.4409, "theo": 16.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-11-06T13:22:56", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "MAGS280121P00058000", "bid": 3.0, "bid_size": 1.0, "ask": 4.2, "ask_size": 1194.0, "iv": 0.3136, "open_interest": 65.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0139, "vega": 0.2179, "theta": -0.0071, "rho": -0.2056, "theo": 3.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-06T13:22:56", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MAGS280121C00059000", "bid": 13.5, "bid_size": 433.0, "ask": 17.0, "ask_size": 868.0, "iv": 0.2864, "open_interest": 12.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0137, "vega": 0.2067, "theta": -0.0053, "rho": 0.4427, "theo": 15.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-11-06T15:35:31", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "MAGS280121P00059000", "bid": 1.65, "bid_size": 986.0, "ask": 4.5, "ask_size": 666.0, "iv": 0.2754, "open_interest": 20.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0146, "vega": 0.2264, "theta": -0.0072, "rho": -0.2194, "theo": 3.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-03T11:30:27", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "MAGS280121C00060000", "bid": 13.8, "bid_size": 623.0, "ask": 16.1, "ask_size": 857.0, "iv": 0.3025, "open_interest": 714.0, "volume": 7.0, "delta": 0.781, "gamma": 0.0144, "vega": 0.223, "theta": -0.0056, "rho": 0.4296, "theo": 14.6899, "change": 1.35, "open": 13.7, "high": 15.2, "low": 13.7, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T15:06:18", "percent_change": 9.74729, "prev_day_close": 14.7999997138977}, {"option": "MAGS280121P00060000", "bid": 2.2, "bid_size": 1029.0, "ask": 4.8, "ask_size": 682.0, "iv": 0.28, "open_interest": 128.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0154, "vega": 0.2339, "theta": -0.0074, "rho": -0.2304, "theo": 3.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T15:39:52", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MAGS280121C00061000", "bid": 12.0, "bid_size": 555.0, "ask": 15.5, "ask_size": 844.0, "iv": 0.2767, "open_interest": 69.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0151, "vega": 0.2286, "theta": -0.0059, "rho": 0.4285, "theo": 14.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T15:52:58", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "MAGS280121P00061000", "bid": 2.55, "bid_size": 1039.0, "ask": 5.6, "ask_size": 663.0, "iv": 0.2896, "open_interest": 169.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0161, "vega": 0.2414, "theta": -0.0076, "rho": -0.2454, "theo": 4.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-14T15:50:07", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "MAGS280121C00062000", "bid": 11.3, "bid_size": 338.0, "ask": 14.9, "ask_size": 280.0, "iv": 0.2751, "open_interest": 77.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0158, "vega": 0.2336, "theta": -0.0062, "rho": 0.428, "theo": 13.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T12:53:39", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "MAGS280121P00062000", "bid": 2.6, "bid_size": 437.0, "ask": 6.5, "ask_size": 373.0, "iv": 0.2939, "open_interest": 33.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0168, "vega": 0.248, "theta": -0.0078, "rho": -0.2568, "theo": 4.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T10:30:13", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "MAGS280121C00063000", "bid": 10.6, "bid_size": 755.0, "ask": 14.2, "ask_size": 827.0, "iv": 0.271, "open_interest": 58.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0165, "vega": 0.238, "theta": -0.0064, "rho": 0.428, "theo": 12.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T11:32:46", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "MAGS280121P00063000", "bid": 2.0, "bid_size": 522.0, "ask": 7.0, "ask_size": 273.0, "iv": 0.2764, "open_interest": 44.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0176, "vega": 0.255, "theta": -0.0079, "rho": -0.2697, "theo": 4.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T10:20:11", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MAGS280121C00064000", "bid": 11.1, "bid_size": 783.0, "ask": 13.6, "ask_size": 822.0, "iv": 0.2926, "open_interest": 512.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0171, "vega": 0.252, "theta": -0.0067, "rho": 0.4108, "theo": 12.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-11-06T15:56:15", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "MAGS280121P00064000", "bid": 3.6, "bid_size": 976.0, "ask": 6.9, "ask_size": 638.0, "iv": 0.2898, "open_interest": 31.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0183, "vega": 0.2611, "theta": -0.0081, "rho": -0.2836, "theo": 4.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T12:36:53", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MAGS280121C00065000", "bid": 10.5, "bid_size": 804.0, "ask": 13.0, "ask_size": 818.0, "iv": 0.2904, "open_interest": 481.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0177, "vega": 0.2566, "theta": -0.0069, "rho": 0.4078, "theo": 11.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.61, "last_trade_time": "2026-11-06T15:52:15", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MAGS280121P00065000", "bid": 2.5, "bid_size": 596.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.2492, "open_interest": 61.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.019, "vega": 0.2668, "theta": -0.0082, "rho": -0.2963, "theo": 5.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T11:23:14", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MAGS280121C00066000", "bid": 9.9, "bid_size": 766.0, "ask": 12.4, "ask_size": 811.0, "iv": 0.2875, "open_interest": 114.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0183, "vega": 0.2607, "theta": -0.0071, "rho": 0.4057, "theo": 10.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T10:58:30", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MAGS280121P00066000", "bid": 4.3, "bid_size": 952.0, "ask": 7.5, "ask_size": 561.0, "iv": 0.2814, "open_interest": 87.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0198, "vega": 0.2715, "theta": -0.0084, "rho": -0.3042, "theo": 5.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:22:56", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MAGS280121C00067000", "bid": 8.4, "bid_size": 784.0, "ask": 11.1, "ask_size": 551.0, "iv": 0.2544, "open_interest": 201.0, "volume": 11.0, "delta": 0.6621, "gamma": 0.0189, "vega": 0.2661, "theta": -0.0073, "rho": 0.4041, "theo": 10.2217, "change": 0.9, "open": 9.85, "high": 10.5, "low": 9.85, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T15:09:56", "percent_change": 9.375, "prev_day_close": 10.5}, {"option": "MAGS280121P00067000", "bid": 4.7, "bid_size": 982.0, "ask": 7.3, "ask_size": 615.0, "iv": 0.2682, "open_interest": 127.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0206, "vega": 0.2763, "theta": -0.0085, "rho": -0.3194, "theo": 6.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T11:25:50", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MAGS280121C00068000", "bid": 7.6, "bid_size": 776.0, "ask": 11.7, "ask_size": 805.0, "iv": 0.2696, "open_interest": 67.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.0194, "vega": 0.2744, "theta": -0.0074, "rho": 0.383, "theo": 9.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T09:53:11", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MAGS280121P00068000", "bid": 5.4, "bid_size": 940.0, "ask": 7.5, "ask_size": 606.0, "iv": 0.2672, "open_interest": 63.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0213, "vega": 0.2802, "theta": -0.0086, "rho": -0.332, "theo": 6.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T15:51:58", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MAGS280121C00069000", "bid": 7.3, "bid_size": 791.0, "ask": 10.9, "ask_size": 801.0, "iv": 0.2672, "open_interest": 111.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0199, "vega": 0.2776, "theta": -0.0076, "rho": 0.3783, "theo": 9.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T15:55:13", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MAGS280121P00069000", "bid": 5.9, "bid_size": 942.0, "ask": 8.4, "ask_size": 593.0, "iv": 0.2741, "open_interest": 201.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.022, "vega": 0.2822, "theta": -0.0088, "rho": -0.3341, "theo": 6.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T10:17:33", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "MAGS280121C00070000", "bid": 7.7, "bid_size": 806.0, "ask": 10.0, "ask_size": 799.0, "iv": 0.2755, "open_interest": 957.0, "volume": 43.0, "delta": 0.6038, "gamma": 0.0204, "vega": 0.2802, "theta": -0.0077, "rho": 0.3745, "theo": 8.5726, "change": 0.85, "open": 9.02, "high": 9.02, "low": 8.6, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T12:34:30", "percent_change": 10.4295, "prev_day_close": 8.90000009536743}, {"option": "MAGS280121P00070000", "bid": 5.6, "bid_size": 879.0, "ask": 8.4, "ask_size": 554.0, "iv": 0.2502, "open_interest": 117.0, "volume": 10.0, "delta": -0.4463, "gamma": 0.0228, "vega": 0.2847, "theta": -0.0089, "rho": -0.3487, "theo": 7.4398, "change": -0.8, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T10:46:56", "percent_change": -10.0, "prev_day_close": 7.20000004768372}, {"option": "MAGS280121C00071000", "bid": 7.2, "bid_size": 815.0, "ask": 9.5, "ask_size": 798.0, "iv": 0.2733, "open_interest": 66.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0207, "vega": 0.2859, "theta": -0.0078, "rho": 0.3541, "theo": 8.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T11:00:34", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MAGS280121P00071000", "bid": 5.5, "bid_size": 852.0, "ask": 9.3, "ask_size": 556.0, "iv": 0.2452, "open_interest": 53.0, "volume": 1.0, "delta": -0.4688, "gamma": 0.0235, "vega": 0.2868, "theta": -0.009, "rho": -0.3609, "theo": 7.9237, "change": -0.3, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T12:44:27", "percent_change": -3.50877, "prev_day_close": 8.14999985694885}, {"option": "MAGS280121C00072000", "bid": 6.1, "bid_size": 819.0, "ask": 8.8, "ask_size": 731.0, "iv": 0.2567, "open_interest": 48.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0211, "vega": 0.2877, "theta": -0.0079, "rho": 0.3473, "theo": 7.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T10:20:11", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MAGS280121P00072000", "bid": 6.3, "bid_size": 834.0, "ask": 9.6, "ask_size": 555.0, "iv": 0.2445, "open_interest": 8.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0242, "vega": 0.2837, "theta": -0.0091, "rho": -0.3532, "theo": 8.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-10-20T15:50:46", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MAGS280121C00073000", "bid": 5.0, "bid_size": 599.0, "ask": 8.9, "ask_size": 296.0, "iv": 0.2537, "open_interest": 433.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0213, "vega": 0.2891, "theta": -0.0079, "rho": 0.3416, "theo": 7.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-11-05T15:31:37", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "MAGS280121P00073000", "bid": 6.5, "bid_size": 247.0, "ask": 10.3, "ask_size": 19.0, "iv": 0.2396, "open_interest": 23.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0249, "vega": 0.2841, "theta": -0.0091, "rho": -0.3644, "theo": 8.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-29T11:38:33", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MAGS280121C00074000", "bid": 4.5, "bid_size": 676.0, "ask": 8.5, "ask_size": 320.0, "iv": 0.252, "open_interest": 545.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.0216, "vega": 0.2902, "theta": -0.008, "rho": 0.3369, "theo": 6.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-10-30T15:10:27", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "MAGS280121P00074000", "bid": 7.0, "bid_size": 142.0, "ask": 11.5, "ask_size": 100.0, "iv": 0.2481, "open_interest": 18.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0255, "vega": 0.284, "theta": -0.0092, "rho": -0.3801, "theo": 9.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T14:57:02", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MAGS280121C00075000", "bid": 5.0, "bid_size": 601.0, "ask": 7.8, "ask_size": 290.0, "iv": 0.2615, "open_interest": 338.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0217, "vega": 0.2907, "theta": -0.008, "rho": 0.3139, "theo": 6.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:06:41", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MAGS280121P00075000", "bid": 9.1, "bid_size": 19.0, "ask": 11.2, "ask_size": 170.0, "iv": 0.2576, "open_interest": 550.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.0261, "vega": 0.2764, "theta": -0.0092, "rho": -0.3551, "theo": 10.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-29T13:47:43", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MAGS280121C00080000", "bid": 3.6, "bid_size": 1045.0, "ask": 4.9, "ask_size": 198.0, "iv": 0.243, "open_interest": 560.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0216, "vega": 0.2826, "theta": -0.0077, "rho": 0.2632, "theo": 4.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T15:39:52", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MAGS280121P00080000", "bid": 10.5, "bid_size": 249.0, "ask": 14.5, "ask_size": 50.0, "iv": 0.2067, "open_interest": 25.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0275, "vega": 0.2428, "theta": -0.0089, "rho": -0.3548, "theo": 13.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T15:59:58", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "MAGS280121C00085000", "bid": 2.55, "bid_size": 564.0, "ask": 4.0, "ask_size": 260.0, "iv": 0.2525, "open_interest": 343.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0201, "vega": 0.2621, "theta": -0.007, "rho": 0.2144, "theo": 3.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T13:50:04", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "MAGS280121P00085000", "bid": 14.5, "bid_size": 7.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0249, "vega": 0.1856, "theta": -0.0071, "rho": -0.265, "theo": 17.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-01-20T11:51:44", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MAGS280121C00090000", "bid": 0.7, "bid_size": 780.0, "ask": 2.85, "ask_size": 408.0, "iv": 0.2266, "open_interest": 181.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0177, "vega": 0.2248, "theta": -0.006, "rho": 0.1579, "theo": 2.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T11:25:03", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "MAGS280121P00090000", "bid": 19.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0181, "vega": 0.1002, "theta": -0.0038, "rho": -0.2225, "theo": 21.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-04-15T15:06:16", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "MAGS280121C00095000", "bid": 1.05, "bid_size": 898.0, "ask": 2.0, "ask_size": 917.0, "iv": 0.2452, "open_interest": 587.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0149, "vega": 0.1905, "theta": -0.005, "rho": 0.12, "theo": 1.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:03:48", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "MAGS280121P00095000", "bid": 23.5, "bid_size": 8.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0106, "vega": 0.0548, "theta": -0.0003, "rho": -0.1914, "theo": 26.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.32, "last_trade_time": "2026-04-15T15:06:16", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "MAGS280121C00100000", "bid": 0.85, "bid_size": 9.0, "ask": 1.4, "ask_size": 950.0, "iv": 0.2497, "open_interest": 888.0, "volume": 2.0, "delta": 0.1303, "gamma": 0.0121, "vega": 0.1572, "theta": -0.0041, "rho": 0.09, "theo": 0.997, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:50:30", "percent_change": -2.43902, "prev_day_close": 1.02500003576279}, {"option": "MAGS280121P00100000", "bid": 28.5, "bid_size": 5.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0051, "vega": 0.0251, "theta": 0.0, "rho": -0.1726, "theo": 31.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.74, "last_trade_time": "2026-08-03T10:29:34", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "MAGS280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1830.0, "iv": 0.2474, "open_interest": 36.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0097, "vega": 0.1275, "theta": -0.0033, "rho": 0.067, "theo": 0.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:41:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MAGS280121P00105000", "bid": 33.5, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0021, "vega": 0.0093, "theta": 0.0, "rho": -0.1663, "theo": 36.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-06-15T10:26:54", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "MAGS280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1531.0, "iv": 0.3234, "open_interest": 5.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0076, "vega": 0.1024, "theta": -0.0027, "rho": 0.0499, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T14:31:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MAGS280121P00110000", "bid": 38.5, "bid_size": 8.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0008, "vega": 0.0026, "theta": 0.0, "rho": -0.1682, "theo": 41.2863, "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": 40.5499992370606}, {"option": "MAGS290119C00035000", "bid": 35.0, "bid_size": 45.0, "ask": 38.4, "ask_size": 35.0, "iv": 0.3554, "open_interest": 5.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0025, "vega": 0.0816, "theta": 0.0, "rho": 0.6186, "theo": 36.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-11-06T14:15:36", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "MAGS290119P00035000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 258.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.003, "vega": 0.0991, "theta": -0.002, "rho": -0.0878, "theo": 0.8471, "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": 2.75}, {"option": "MAGS290119C00040000", "bid": 31.0, "bid_size": 12.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.3345, "open_interest": 7.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0038, "vega": 0.1142, "theta": 0.0, "rho": 0.677, "theo": 32.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.72, "last_trade_time": "2026-11-05T12:30:19", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "MAGS290119P00040000", "bid": 0.65, "bid_size": 166.0, "ask": 2.3, "ask_size": 231.0, "iv": 0.3505, "open_interest": 79.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0043, "vega": 0.1372, "theta": -0.0027, "rho": -0.1322, "theo": 1.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:49:16", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MAGS290119C00045000", "bid": 27.0, "bid_size": 14.0, "ask": 31.3, "ask_size": 35.0, "iv": 0.3539, "open_interest": 10.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0053, "vega": 0.153, "theta": 0.0, "rho": 0.7224, "theo": 28.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.08, "last_trade_time": "2026-10-30T14:38:13", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "MAGS290119P00045000", "bid": 0.4, "bid_size": 363.0, "ask": 3.6, "ask_size": 322.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.006, "vega": 0.1799, "theta": -0.0034, "rho": -0.1875, "theo": 1.9526, "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": 1.99999995529652}, {"option": "MAGS290119C00050000", "bid": 23.0, "bid_size": 74.0, "ask": 26.9, "ask_size": 64.0, "iv": 0.3134, "open_interest": 37.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0071, "vega": 0.2038, "theta": -0.0009, "rho": 0.7525, "theo": 24.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T10:46:05", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MAGS290119P00050000", "bid": 0.8, "bid_size": 227.0, "ask": 4.0, "ask_size": 267.0, "iv": 0.2926, "open_interest": 10.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0079, "vega": 0.2255, "theta": -0.0041, "rho": -0.2556, "theo": 2.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:11:16", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "MAGS290119C00055000", "bid": 19.5, "bid_size": 59.0, "ask": 24.0, "ask_size": 42.0, "iv": 0.3137, "open_interest": 6.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0091, "vega": 0.2557, "theta": -0.0021, "rho": 0.7659, "theo": 21.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T12:39:36", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MAGS290119P00055000", "bid": 1.5, "bid_size": 97.0, "ask": 6.0, "ask_size": 263.0, "iv": 0.2935, "open_interest": 13.0, "volume": 0.0, "delta": -0.199, "gamma": 0.01, "vega": 0.2708, "theta": -0.0047, "rho": -0.3324, "theo": 3.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T15:40:34", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "MAGS290119C00056000", "bid": 19.0, "bid_size": 59.0, "ask": 22.4, "ask_size": 61.0, "iv": 0.2966, "open_interest": 5.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0094, "vega": 0.2638, "theta": -0.0023, "rho": 0.7406, "theo": 20.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-20T10:09:26", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MAGS290119P00056000", "bid": 2.65, "bid_size": 170.0, "ask": 5.5, "ask_size": 269.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0104, "vega": 0.2796, "theta": -0.0049, "rho": -0.3487, "theo": 4.1774, "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": 4.375}, {"option": "MAGS290119C00057000", "bid": 18.0, "bid_size": 64.0, "ask": 23.0, "ask_size": 55.0, "iv": 0.3114, "open_interest": 3.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0098, "vega": 0.2697, "theta": -0.0025, "rho": 0.7448, "theo": 20.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.41, "last_trade_time": "2026-10-20T10:11:55", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MAGS290119P00057000", "bid": 2.85, "bid_size": 139.0, "ask": 5.8, "ask_size": 149.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0109, "vega": 0.2875, "theta": -0.005, "rho": -0.364, "theo": 4.4472, "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": 4.64999985694885}, {"option": "MAGS290119C00058000", "bid": 17.5, "bid_size": 61.0, "ask": 22.0, "ask_size": 44.0, "iv": 0.3054, "open_interest": 4.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0102, "vega": 0.2751, "theta": -0.0027, "rho": 0.7497, "theo": 19.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-11-05T14:18:34", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "MAGS290119P00058000", "bid": 3.2, "bid_size": 186.0, "ask": 6.0, "ask_size": 264.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0113, "vega": 0.2959, "theta": -0.0051, "rho": -0.3783, "theo": 4.7298, "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": 4.65000009536743}, {"option": "MAGS290119C00059000", "bid": 16.9, "bid_size": 69.0, "ask": 21.5, "ask_size": 74.0, "iv": 0.3065, "open_interest": 5.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0106, "vega": 0.2801, "theta": -0.0029, "rho": 0.7552, "theo": 18.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T15:54:07", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "MAGS290119P00059000", "bid": 2.5, "bid_size": 246.0, "ask": 6.4, "ask_size": 206.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0118, "vega": 0.3035, "theta": -0.0052, "rho": -0.3959, "theo": 5.0243, "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": 5.25000011920929}, {"option": "MAGS290119C00060000", "bid": 16.0, "bid_size": 92.0, "ask": 19.4, "ask_size": 61.0, "iv": 0.274, "open_interest": 36.0, "volume": 0.0, "delta": 0.787, "gamma": 0.011, "vega": 0.2997, "theta": -0.0031, "rho": 0.7282, "theo": 18.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T13:37:26", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MAGS290119P00060000", "bid": 3.0, "bid_size": 266.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.2546, "open_interest": 105.0, "volume": 1.0, "delta": -0.2595, "gamma": 0.0123, "vega": 0.3125, "theta": -0.0053, "rho": -0.4134, "theo": 5.3327, "change": -0.8, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T10:14:35", "percent_change": -12.9032, "prev_day_close": 4.20000004768372}, {"option": "MAGS290119C00061000", "bid": 15.5, "bid_size": 88.0, "ask": 19.3, "ask_size": 81.0, "iv": 0.2831, "open_interest": 3.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0114, "vega": 0.3056, "theta": -0.0033, "rho": 0.7288, "theo": 17.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.92, "last_trade_time": "2026-10-20T10:24:30", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "MAGS290119P00061000", "bid": 3.0, "bid_size": 128.0, "ask": 8.0, "ask_size": 147.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0127, "vega": 0.3199, "theta": -0.0054, "rho": -0.4331, "theo": 5.656, "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": 5.95000004768372}, {"option": "MAGS290119C00062000", "bid": 15.0, "bid_size": 66.0, "ask": 19.5, "ask_size": 47.0, "iv": 0.2957, "open_interest": 3.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0118, "vega": 0.311, "theta": -0.0035, "rho": 0.7304, "theo": 16.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-10-20T10:26:34", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "MAGS290119P00062000", "bid": 3.5, "bid_size": 245.0, "ask": 8.0, "ask_size": 263.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0132, "vega": 0.3267, "theta": -0.0055, "rho": -0.4439, "theo": 5.9927, "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": 6.25}, {"option": "MAGS290119C00063000", "bid": 14.5, "bid_size": 90.0, "ask": 19.0, "ask_size": 105.0, "iv": 0.2967, "open_interest": 6.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0121, "vega": 0.316, "theta": -0.0037, "rho": 0.7328, "theo": 16.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-29T14:57:30", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "MAGS290119P00063000", "bid": 3.5, "bid_size": 132.0, "ask": 8.5, "ask_size": 202.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0136, "vega": 0.3335, "theta": -0.0056, "rho": -0.4618, "theo": 6.3441, "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": 6.64999985694885}, {"option": "MAGS290119C00064000", "bid": 14.0, "bid_size": 92.0, "ask": 17.6, "ask_size": 73.0, "iv": 0.2833, "open_interest": 3.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0125, "vega": 0.3205, "theta": -0.0039, "rho": 0.736, "theo": 15.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-10-20T10:31:56", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "MAGS290119P00064000", "bid": 4.0, "bid_size": 124.0, "ask": 8.6, "ask_size": 126.0, "iv": 0.2706, "open_interest": 4.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0141, "vega": 0.3397, "theta": -0.0057, "rho": -0.4752, "theo": 6.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T10:05:29", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "MAGS290119C00065000", "bid": 13.6, "bid_size": 106.0, "ask": 17.1, "ask_size": 103.0, "iv": 0.2851, "open_interest": 49.0, "volume": 21.0, "delta": 0.7257, "gamma": 0.0128, "vega": 0.3364, "theta": -0.004, "rho": 0.7031, "theo": 15.2124, "change": 0.8, "open": 15.75, "high": 15.75, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T11:11:25", "percent_change": 5.44217, "prev_day_close": 15.6000003814697}, {"option": "MAGS290119P00065000", "bid": 4.5, "bid_size": 157.0, "ask": 9.0, "ask_size": 111.0, "iv": 0.2712, "open_interest": 14.0, "volume": 1.0, "delta": -0.3295, "gamma": 0.0146, "vega": 0.3463, "theta": -0.0058, "rho": -0.4963, "theo": 7.0887, "change": -0.51, "open": 7.14, "high": 7.14, "low": 7.14, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-11-09T11:53:04", "percent_change": -6.66667, "prev_day_close": 6.79999995231628}, {"option": "MAGS290119C00066000", "bid": 13.0, "bid_size": 109.0, "ask": 16.6, "ask_size": 103.0, "iv": 0.2832, "open_interest": 16.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0132, "vega": 0.3414, "theta": -0.0042, "rho": 0.7009, "theo": 14.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.93, "last_trade_time": "2026-11-03T09:36:54", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MAGS290119P00066000", "bid": 4.5, "bid_size": 98.0, "ask": 9.5, "ask_size": 131.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0151, "vega": 0.3516, "theta": -0.0059, "rho": -0.5097, "theo": 7.4839, "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": "MAGS290119C00067000", "bid": 12.0, "bid_size": 115.0, "ask": 16.0, "ask_size": 81.0, "iv": 0.2739, "open_interest": 3.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0135, "vega": 0.346, "theta": -0.0043, "rho": 0.6999, "theo": 14.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T14:54:12", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MAGS290119P00067000", "bid": 5.0, "bid_size": 86.0, "ask": 9.9, "ask_size": 81.0, "iv": 0.2653, "open_interest": 1.0, "volume": 1.0, "delta": -0.3601, "gamma": 0.0156, "vega": 0.3562, "theta": -0.006, "rho": -0.5214, "theo": 7.8975, "change": -0.2, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T12:44:27", "percent_change": -2.35294, "prev_day_close": 8.39999985694885}, {"option": "MAGS290119C00068000", "bid": 11.5, "bid_size": 140.0, "ask": 15.3, "ask_size": 99.0, "iv": 0.2704, "open_interest": 8.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0138, "vega": 0.3501, "theta": -0.0045, "rho": 0.6999, "theo": 13.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-02T10:33:18", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MAGS290119P00068000", "bid": 5.5, "bid_size": 90.0, "ask": 10.5, "ask_size": 91.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0161, "vega": 0.3608, "theta": -0.0061, "rho": -0.5371, "theo": 8.3241, "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": 8.65000009536743}, {"option": "MAGS290119C00069000", "bid": 11.0, "bid_size": 145.0, "ask": 14.6, "ask_size": 79.0, "iv": 0.2667, "open_interest": 1.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0141, "vega": 0.3539, "theta": -0.0046, "rho": 0.7007, "theo": 13.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:05:32", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "MAGS290119P00069000", "bid": 6.0, "bid_size": 103.0, "ask": 10.2, "ask_size": 93.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0166, "vega": 0.3643, "theta": -0.0062, "rho": -0.5474, "theo": 8.7671, "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": 9.04999995231628}, {"option": "MAGS290119C00070000", "bid": 10.5, "bid_size": 340.0, "ask": 14.3, "ask_size": 243.0, "iv": 0.2682, "open_interest": 26.0, "volume": 3.0, "delta": 0.6591, "gamma": 0.0144, "vega": 0.3647, "theta": -0.0047, "rho": 0.6637, "theo": 12.5909, "change": 0.9, "open": 13.0, "high": 13.0, "low": 12.5, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T13:06:03", "percent_change": 7.5, "prev_day_close": 12.8499999046326}, {"option": "MAGS290119P00070000", "bid": 6.5, "bid_size": 78.0, "ask": 10.9, "ask_size": 59.0, "iv": 0.2592, "open_interest": 7.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0171, "vega": 0.3678, "theta": -0.0063, "rho": -0.5652, "theo": 9.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-11-04T12:26:20", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MAGS290119C00071000", "bid": 10.0, "bid_size": 169.0, "ask": 13.5, "ask_size": 93.0, "iv": 0.2622, "open_interest": 42.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0146, "vega": 0.3684, "theta": -0.0048, "rho": 0.659, "theo": 12.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T11:16:37", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MAGS290119P00071000", "bid": 7.0, "bid_size": 68.0, "ask": 11.4, "ask_size": 54.0, "iv": 0.2584, "open_interest": 1.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0177, "vega": 0.3691, "theta": -0.0064, "rho": -0.571, "theo": 9.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-21T15:12:26", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MAGS290119C00072000", "bid": 9.5, "bid_size": 165.0, "ask": 13.5, "ask_size": 121.0, "iv": 0.2668, "open_interest": 100.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0149, "vega": 0.3717, "theta": -0.0049, "rho": 0.6556, "theo": 11.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-10-28T12:12:46", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MAGS290119P00072000", "bid": 7.5, "bid_size": 23.0, "ask": 12.0, "ask_size": 44.0, "iv": 0.2586, "open_interest": 11.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0182, "vega": 0.3712, "theta": -0.0065, "rho": -0.5804, "theo": 10.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T10:04:47", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MAGS290119C00073000", "bid": 9.0, "bid_size": 161.0, "ask": 13.0, "ask_size": 111.0, "iv": 0.2645, "open_interest": 6.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0151, "vega": 0.3747, "theta": -0.005, "rho": 0.6533, "theo": 11.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-10-22T14:12:42", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MAGS290119P00073000", "bid": 8.0, "bid_size": 21.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0188, "vega": 0.372, "theta": -0.0066, "rho": -0.5882, "theo": 10.7108, "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": 10.7999997138977}, {"option": "MAGS290119C00074000", "bid": 8.5, "bid_size": 174.0, "ask": 12.1, "ask_size": 99.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0153, "vega": 0.3774, "theta": -0.0051, "rho": 0.652, "theo": 10.7314, "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": "MAGS290119P00074000", "bid": 8.5, "bid_size": 82.0, "ask": 12.9, "ask_size": 49.0, "iv": 0.2536, "open_interest": 2.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0194, "vega": 0.3716, "theta": -0.0067, "rho": -0.591, "theo": 11.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-20T10:14:21", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MAGS290119C00075000", "bid": 8.9, "bid_size": 182.0, "ask": 11.9, "ask_size": 136.0, "iv": 0.2696, "open_interest": 7.0, "volume": 2.0, "delta": 0.5894, "gamma": 0.0155, "vega": 0.3824, "theta": -0.0052, "rho": 0.6129, "theo": 10.2978, "change": 1.25, "open": 10.61, "high": 10.61, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T15:49:54", "percent_change": 13.5135, "prev_day_close": 10.3499999046326}, {"option": "MAGS290119P00075000", "bid": 9.0, "bid_size": 80.0, "ask": 13.3, "ask_size": 65.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.02, "vega": 0.3718, "theta": -0.0068, "rho": -0.601, "theo": 11.7854, "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": 11.75}, {"option": "MAGS290119C00076000", "bid": 7.8, "bid_size": 175.0, "ask": 11.1, "ask_size": 100.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0157, "vega": 0.3845, "theta": -0.0052, "rho": 0.606, "theo": 9.8858, "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": 9.55000019073486}, {"option": "MAGS290119P00076000", "bid": 9.5, "bid_size": 59.0, "ask": 14.0, "ask_size": 37.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0207, "vega": 0.367, "theta": -0.0069, "rho": -0.5957, "theo": 12.355, "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": 12.3499999046326}, {"option": "MAGS290119C00077000", "bid": 7.3, "bid_size": 146.0, "ask": 10.9, "ask_size": 82.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0158, "vega": 0.3863, "theta": -0.0053, "rho": 0.6005, "theo": 9.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-08T13:10:56", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MAGS290119P00077000", "bid": 10.7, "bid_size": 22.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0213, "vega": 0.366, "theta": -0.007, "rho": -0.604, "theo": 12.9416, "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": 12.6499996185303}, {"option": "MAGS290119C00078000", "bid": 7.0, "bid_size": 149.0, "ask": 10.7, "ask_size": 125.0, "iv": 0.2574, "open_interest": 6.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.016, "vega": 0.3879, "theta": -0.0053, "rho": 0.5962, "theo": 9.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-11-05T11:14:46", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MAGS290119P00078000", "bid": 10.5, "bid_size": 58.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.2482, "open_interest": 1.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.022, "vega": 0.3606, "theta": -0.0072, "rho": -0.5941, "theo": 13.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.09, "last_trade_time": "2026-09-22T14:33:50", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MAGS290119C00079000", "bid": 6.5, "bid_size": 176.0, "ask": 10.1, "ask_size": 89.0, "iv": 0.2522, "open_interest": 3.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0161, "vega": 0.3894, "theta": -0.0054, "rho": 0.593, "theo": 8.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T12:05:44", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MAGS290119P00079000", "bid": 11.0, "bid_size": 61.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0225, "vega": 0.3555, "theta": -0.0073, "rho": -0.595, "theo": 14.17, "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": 14.1000003814697}, {"option": "MAGS290119C00080000", "bid": 6.0, "bid_size": 168.0, "ask": 9.7, "ask_size": 103.0, "iv": 0.2491, "open_interest": 5.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0162, "vega": 0.3887, "theta": -0.0054, "rho": 0.5544, "theo": 8.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T10:50:12", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MAGS290119P00080000", "bid": 12.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0232, "vega": 0.35, "theta": -0.0074, "rho": -0.5764, "theo": 14.8115, "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": 14.5499997138977}, {"option": "MAGS290119C00081000", "bid": 5.5, "bid_size": 196.0, "ask": 9.1, "ask_size": 118.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0162, "vega": 0.389, "theta": -0.0054, "rho": 0.5458, "theo": 7.9822, "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": "MAGS290119P00081000", "bid": 12.5, "bid_size": 14.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0237, "vega": 0.3382, "theta": -0.0075, "rho": -0.574, "theo": 15.4801, "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": 15.3999996185303}, {"option": "MAGS290119C00085000", "bid": 4.5, "bid_size": 515.0, "ask": 8.0, "ask_size": 318.0, "iv": 0.2457, "open_interest": 13.0, "volume": 1.0, "delta": 0.4507, "gamma": 0.0163, "vega": 0.3863, "theta": -0.0054, "rho": 0.4931, "theo": 6.6747, "change": 0.26, "open": 6.16, "high": 6.16, "low": 6.16, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-11-09T12:16:39", "percent_change": 4.40678, "prev_day_close": 6.15000009536743}, {"option": "MAGS290119P00085000", "bid": 15.5, "bid_size": 9.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.2252, "open_interest": 2.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.025, "vega": 0.2957, "theta": -0.0076, "rho": -0.4999, "theo": 18.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-10-15T12:03:31", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MAGS290119C00090000", "bid": 4.0, "bid_size": 478.0, "ask": 6.5, "ask_size": 326.0, "iv": 0.2515, "open_interest": 51.0, "volume": 1.0, "delta": 0.3863, "gamma": 0.0159, "vega": 0.3767, "theta": -0.0053, "rho": 0.4549, "theo": 5.3097, "change": 0.06, "open": 5.16, "high": 5.16, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-09T12:14:58", "percent_change": 1.17647, "prev_day_close": 5.15000009536743}, {"option": "MAGS290119P00090000", "bid": 19.5, "bid_size": 12.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.216, "open_interest": 2.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0234, "vega": 0.217, "theta": -0.0063, "rho": -0.3839, "theo": 22.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-10-21T13:31:20", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "MAGS290119C00095000", "bid": 2.0, "bid_size": 541.0, "ask": 5.6, "ask_size": 356.0, "iv": 0.2386, "open_interest": 17.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0152, "vega": 0.3548, "theta": -0.005, "rho": 0.3879, "theo": 4.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-05T12:30:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MAGS290119P00095000", "bid": 24.0, "bid_size": 9.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.018, "vega": 0.137, "theta": -0.0034, "rho": -0.2702, "theo": 26.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-08T14:00:53", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "MAGS290119C00100000", "bid": 1.5, "bid_size": 309.0, "ask": 4.5, "ask_size": 199.0, "iv": 0.238, "open_interest": 4.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0141, "vega": 0.3266, "theta": -0.0046, "rho": 0.3258, "theo": 3.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T12:35:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MAGS290119P00100000", "bid": 28.5, "bid_size": 30.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0111, "vega": 0.0742, "theta": 0.0, "rho": -0.1938, "theo": 31.5114, "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": 31.6499996185303}, {"option": "MAGS290119C00105000", "bid": 0.25, "bid_size": 177.0, "ask": 4.4, "ask_size": 129.0, "iv": 0.2535, "open_interest": 2.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0129, "vega": 0.2952, "theta": -0.0042, "rho": 0.2709, "theo": 2.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MAGS290119P00105000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0053, "vega": 0.0304, "theta": 0.0, "rho": -0.1789, "theo": 36.3912, "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": 35.5}, {"option": "MAGS290119C00110000", "bid": 1.75, "bid_size": 40.0, "ask": 2.9, "ask_size": 214.0, "iv": 0.2554, "open_interest": 46.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0116, "vega": 0.2635, "theta": -0.0038, "rho": 0.2244, "theo": 2.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T09:30:22", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MAGS290119P00110000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.002, "vega": 0.0092, "theta": 0.0, "rho": -0.1613, "theo": 41.3337, "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": 40.5}], "symbol": "MAGS", "security_type": "stock", "exchange_id": 3, "current_price": 69.18, "price_change": 0.04, "price_change_percent": 0.0579, "bid": 69.0, "ask": 69.5, "bid_size": 300, "ask_size": 200, "open": 68.27, "high": 69.495, "low": 68.2, "close": 69.09, "prev_day_close": 69.09, "volume": 5572998, "iv30": 27.071, "iv30_change": -0.109, "iv30_change_percent": -0.401, "seqno": 11048810975, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MAGS"}