{"timestamp": "2026-11-10 02:13:42", "data": {"options": [{"option": "MAGX261120C00045000", "bid": 10.1, "bid_size": 66.0, "ask": 13.2, "ask_size": 71.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0166, "vega": 0.0155, "theta": -0.0715, "rho": 0.0083, "theo": 11.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "MAGX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0163, "vega": 0.0159, "theta": -0.0714, "rho": -0.0019, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MAGX261120C00048000", "bid": 6.4, "bid_size": 82.0, "ask": 10.6, "ask_size": 88.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0255, "vega": 0.0217, "theta": -0.0903, "rho": 0.0091, "theo": 8.8792, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 90.0, "iv": 1.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0252, "vega": 0.022, "theta": -0.0901, "rho": -0.0031, "theo": 0.6881, "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": 1.70000004768372}, {"option": "MAGX261120C00049000", "bid": 5.6, "bid_size": 88.0, "ask": 9.1, "ask_size": 82.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0292, "vega": 0.0242, "theta": -0.0969, "rho": 0.0092, "theo": 7.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "MAGX261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 90.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0289, "vega": 0.0244, "theta": -0.0967, "rho": -0.0036, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MAGX261120C00050000", "bid": 4.7, "bid_size": 82.0, "ask": 8.2, "ask_size": 80.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0334, "vega": 0.0266, "theta": -0.1034, "rho": 0.0093, "theo": 7.1318, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 90.0, "iv": 1.041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0331, "vega": 0.0268, "theta": -0.1032, "rho": -0.0042, "theo": 0.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MAGX261120C00051000", "bid": 3.8, "bid_size": 82.0, "ask": 7.5, "ask_size": 88.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0379, "vega": 0.0292, "theta": -0.1096, "rho": 0.0094, "theo": 6.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "MAGX261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 90.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0376, "vega": 0.0294, "theta": -0.1094, "rho": -0.0049, "theo": 1.1102, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120C00052000", "bid": 3.2, "bid_size": 88.0, "ask": 7.0, "ask_size": 88.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0426, "vega": 0.0317, "theta": -0.1153, "rho": 0.0092, "theo": 5.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MAGX261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 90.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0423, "vega": 0.0319, "theta": -0.115, "rho": -0.0057, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MAGX261120C00053000", "bid": 3.3, "bid_size": 79.0, "ask": 6.7, "ask_size": 88.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0473, "vega": 0.0341, "theta": -0.1201, "rho": 0.0091, "theo": 4.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MAGX261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.047, "vega": 0.0342, "theta": -0.1197, "rho": -0.0067, "theo": 1.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "MAGX261120C00054000", "bid": 1.5, "bid_size": 79.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0518, "vega": 0.0363, "theta": -0.1236, "rho": 0.0088, "theo": 4.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "MAGX261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 83.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0515, "vega": 0.0363, "theta": -0.1231, "rho": -0.0077, "theo": 1.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "MAGX261120C00055000", "bid": 2.0, "bid_size": 79.0, "ask": 5.3, "ask_size": 82.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.0557, "vega": 0.0378, "theta": -0.1254, "rho": 0.0084, "theo": 3.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "MAGX261120P00055000", "bid": 0.3, "bid_size": 475.0, "ask": 4.1, "ask_size": 90.0, "iv": 0.7139, "open_interest": 11.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0554, "vega": 0.0379, "theta": -0.1248, "rho": -0.0089, "theo": 2.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-22T14:15:34", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MAGX261120C00056000", "bid": 0.4, "bid_size": 472.0, "ask": 4.6, "ask_size": 88.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5351, "gamma": 0.0585, "vega": 0.0387, "theta": -0.1252, "rho": 0.0077, "theo": 2.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MAGX261120P00056000", "bid": 0.8, "bid_size": 77.0, "ask": 4.5, "ask_size": 88.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0582, "vega": 0.0388, "theta": -0.1245, "rho": -0.0102, "theo": 2.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "MAGX261120C00057000", "bid": 0.6, "bid_size": 79.0, "ask": 4.2, "ask_size": 88.0, "iv": 0.7114, "open_interest": 1.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0599, "vega": 0.0388, "theta": -0.1227, "rho": 0.007, "theo": 2.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T09:40:00", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MAGX261120P00057000", "bid": 1.2, "bid_size": 73.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0595, "vega": 0.0388, "theta": -0.122, "rho": -0.0116, "theo": 3.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MAGX261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 88.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0595, "vega": 0.038, "theta": -0.1181, "rho": 0.0063, "theo": 1.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MAGX261120P00058000", "bid": 2.2, "bid_size": 70.0, "ask": 4.9, "ask_size": 89.0, "iv": 0.6414, "open_interest": 1.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0592, "vega": 0.038, "theta": -0.1173, "rho": -0.013, "theo": 3.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T15:10:52", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MAGX261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0575, "vega": 0.0364, "theta": -0.1117, "rho": 0.0056, "theo": 1.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MAGX261120P00059000", "bid": 2.4, "bid_size": 77.0, "ask": 6.1, "ask_size": 88.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0572, "vega": 0.0364, "theta": -0.1108, "rho": -0.0144, "theo": 4.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-09-28T10:49:14", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MAGX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 86.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.054, "vega": 0.0342, "theta": -0.104, "rho": 0.0049, "theo": 1.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MAGX261120P00060000", "bid": 3.0, "bid_size": 77.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0537, "vega": 0.0341, "theta": -0.103, "rho": -0.0157, "theo": 4.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-20T09:45:00", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MAGX261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 86.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0496, "vega": 0.0316, "theta": -0.0955, "rho": 0.0041, "theo": 0.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MAGX261120P00061000", "bid": 4.0, "bid_size": 71.0, "ask": 7.4, "ask_size": 66.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0494, "vega": 0.0314, "theta": -0.0946, "rho": -0.0169, "theo": 5.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-20T09:45:00", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MAGX261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 86.0, "iv": 0.8689, "open_interest": 1.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0447, "vega": 0.0287, "theta": -0.087, "rho": 0.0035, "theo": 0.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-26T11:23:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MAGX261120P00062000", "bid": 3.6, "bid_size": 89.0, "ask": 8.2, "ask_size": 63.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0445, "vega": 0.0286, "theta": -0.0859, "rho": -0.018, "theo": 6.5691, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 0.6629, "open_interest": 2.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0397, "vega": 0.0258, "theta": -0.0786, "rho": 0.003, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-10-26T13:42:09", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MAGX261120P00063000", "bid": 4.3, "bid_size": 89.0, "ask": 9.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0395, "vega": 0.0257, "theta": -0.0775, "rho": -0.019, "theo": 7.4237, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.6305, "open_interest": 2.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0349, "vega": 0.023, "theta": -0.0708, "rho": 0.0026, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-26T13:42:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGX261120P00064000", "bid": 5.2, "bid_size": 89.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0348, "vega": 0.023, "theta": -0.0696, "rho": -0.0199, "theo": 8.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "MAGX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0305, "vega": 0.0205, "theta": -0.0636, "rho": 0.0022, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T12:27:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGX261120P00065000", "bid": 7.0, "bid_size": 88.0, "ask": 10.9, "ask_size": 63.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0304, "vega": 0.0205, "theta": -0.0624, "rho": -0.0207, "theo": 9.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MAGX261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0266, "vega": 0.0182, "theta": -0.0571, "rho": 0.0018, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120P00066000", "bid": 8.5, "bid_size": 66.0, "ask": 12.0, "ask_size": 52.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0265, "vega": 0.0182, "theta": -0.0558, "rho": -0.0214, "theo": 10.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MAGX261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0232, "vega": 0.0162, "theta": -0.0514, "rho": 0.0016, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120P00067000", "bid": 9.3, "bid_size": 71.0, "ask": 12.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0231, "vega": 0.0162, "theta": -0.05, "rho": -0.0221, "theo": 11.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MAGX261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0202, "vega": 0.0144, "theta": -0.0462, "rho": 0.0014, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120P00068000", "bid": 10.2, "bid_size": 71.0, "ask": 13.9, "ask_size": 52.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0201, "vega": 0.0144, "theta": -0.0447, "rho": -0.0227, "theo": 12.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MAGX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.7925, "open_interest": 11.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0154, "vega": 0.0114, "theta": -0.0377, "rho": 0.001, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-13T09:50:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MAGX261120P00070000", "bid": 12.5, "bid_size": 66.0, "ask": 16.0, "ask_size": 52.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0154, "vega": 0.0114, "theta": -0.036, "rho": -0.0238, "theo": 13.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MAGX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 1.1169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0082, "vega": 0.0068, "theta": -0.0237, "rho": 0.0005, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120P00075000", "bid": 17.3, "bid_size": 66.0, "ask": 20.3, "ask_size": 51.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0082, "vega": 0.0067, "theta": -0.0215, "rho": -0.0261, "theo": 18.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "MAGX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 1.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0048, "vega": 0.0042, "theta": -0.0158, "rho": 0.0003, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 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": "MAGX261120P00080000", "bid": 21.5, "bid_size": 71.0, "ask": 25.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0048, "vega": 0.0042, "theta": -0.0131, "rho": -0.028, "theo": 23.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MAGX261218C00025000", "bid": 30.2, "bid_size": 20.0, "ask": 32.4, "ask_size": 20.0, "iv": 1.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0076, "rho": 0.0036, "theo": 31.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-07-06T14:09:20", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MAGX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0014, "vega": 0.0055, "theta": -0.008, "rho": -0.0008, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 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": "MAGX261218C00030000", "bid": 25.3, "bid_size": 30.0, "ask": 27.4, "ask_size": 30.0, "iv": 1.0809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0032, "vega": 0.0075, "theta": -0.0122, "rho": 0.0098, "theo": 26.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "MAGX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.2047, "open_interest": 80.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0028, "vega": 0.0097, "theta": -0.0124, "rho": -0.0016, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-06-25T10:52:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGX261218C00035000", "bid": 20.4, "bid_size": 49.0, "ask": 22.7, "ask_size": 52.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0058, "vega": 0.0144, "theta": -0.018, "rho": 0.0162, "theo": 21.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "MAGX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0053, "vega": 0.0163, "theta": -0.0184, "rho": -0.0029, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-06-25T10:25:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MAGX261218C00040000", "bid": 15.6, "bid_size": 58.0, "ask": 17.8, "ask_size": 62.0, "iv": 0.8089, "open_interest": 12.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0102, "vega": 0.025, "theta": -0.026, "rho": 0.0221, "theo": 16.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-07T13:21:07", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "MAGX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 57.0, "iv": 0.7549, "open_interest": 31.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0097, "vega": 0.0262, "theta": -0.0262, "rho": -0.0053, "theo": 0.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T09:36:51", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MAGX261218C00041000", "bid": 14.7, "bid_size": 48.0, "ask": 16.9, "ask_size": 52.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0114, "vega": 0.0276, "theta": -0.0278, "rho": 0.0234, "theo": 15.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MAGX261218P00041000", "bid": 0.2, "bid_size": 1.0, "ask": 0.9, "ask_size": 57.0, "iv": 0.7494, "open_interest": 20.0, "volume": 1.0, "delta": -0.0855, "gamma": 0.011, "vega": 0.0288, "theta": -0.028, "rho": -0.006, "theo": 0.6115, "change": -0.325, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:50:49", "percent_change": -39.3939, "prev_day_close": 0.825000002980232}, {"option": "MAGX261218C00042000", "bid": 13.8, "bid_size": 52.0, "ask": 16.0, "ask_size": 52.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0128, "vega": 0.0305, "theta": -0.0297, "rho": 0.0245, "theo": 14.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "MAGX261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0123, "vega": 0.0314, "theta": -0.0298, "rho": -0.0068, "theo": 0.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MAGX261218C00043000", "bid": 12.9, "bid_size": 52.0, "ask": 15.1, "ask_size": 52.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0143, "vega": 0.0334, "theta": -0.0316, "rho": 0.0253, "theo": 13.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "MAGX261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0138, "vega": 0.0343, "theta": -0.0317, "rho": -0.0077, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-06-25T10:25:20", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "MAGX261218C00044000", "bid": 12.0, "bid_size": 48.0, "ask": 14.3, "ask_size": 52.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0159, "vega": 0.0364, "theta": -0.0336, "rho": 0.0261, "theo": 12.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MAGX261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 57.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0154, "vega": 0.0374, "theta": -0.0337, "rho": -0.0086, "theo": 0.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MAGX261218C00045000", "bid": 11.2, "bid_size": 52.0, "ask": 13.3, "ask_size": 52.0, "iv": 0.7309, "open_interest": 1.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0177, "vega": 0.0399, "theta": -0.0356, "rho": 0.0273, "theo": 12.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-04-22T13:55:42", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MAGX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 58.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0172, "vega": 0.0406, "theta": -0.0356, "rho": -0.0097, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "MAGX261218C00046000", "bid": 10.3, "bid_size": 61.0, "ask": 12.4, "ask_size": 60.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0197, "vega": 0.0432, "theta": -0.0375, "rho": 0.0277, "theo": 11.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "MAGX261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 57.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0192, "vega": 0.0439, "theta": -0.0376, "rho": -0.011, "theo": 1.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MAGX261218C00047000", "bid": 9.4, "bid_size": 58.0, "ask": 11.7, "ask_size": 62.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0217, "vega": 0.0467, "theta": -0.0395, "rho": 0.0281, "theo": 10.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MAGX261218P00047000", "bid": 0.05, "bid_size": 54.0, "ask": 1.65, "ask_size": 57.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0212, "vega": 0.0474, "theta": -0.0395, "rho": -0.0124, "theo": 1.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "MAGX261218C00048000", "bid": 8.5, "bid_size": 58.0, "ask": 10.9, "ask_size": 62.0, "iv": 0.6731, "open_interest": 2.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0239, "vega": 0.0504, "theta": -0.0414, "rho": 0.0287, "theo": 9.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-09-22T12:20:08", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MAGX261218P00048000", "bid": 0.55, "bid_size": 56.0, "ask": 1.85, "ask_size": 60.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0234, "vega": 0.0509, "theta": -0.0414, "rho": -0.0139, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "MAGX261218C00049000", "bid": 7.8, "bid_size": 65.0, "ask": 9.9, "ask_size": 64.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0262, "vega": 0.0539, "theta": -0.0432, "rho": 0.0288, "theo": 8.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-07-08T10:21:05", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MAGX261218P00049000", "bid": 0.75, "bid_size": 56.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.5843, "open_interest": 21.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0258, "vega": 0.0544, "theta": -0.0432, "rho": -0.0156, "theo": 1.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-25T11:17:38", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MAGX261218C00050000", "bid": 7.5, "bid_size": 55.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.6542, "open_interest": 3.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0286, "vega": 0.0577, "theta": -0.0449, "rho": 0.0292, "theo": 7.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-06-25T09:51:49", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MAGX261218P00050000", "bid": 1.25, "bid_size": 1.0, "ask": 2.25, "ask_size": 60.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0282, "vega": 0.0579, "theta": -0.0448, "rho": -0.0175, "theo": 1.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-07-23T11:34:17", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "MAGX261218C00051000", "bid": 6.2, "bid_size": 65.0, "ask": 8.4, "ask_size": 60.0, "iv": 0.6139, "open_interest": 5.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.031, "vega": 0.061, "theta": -0.0465, "rho": 0.0288, "theo": 7.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-07-10T10:06:16", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MAGX261218P00051000", "bid": 1.25, "bid_size": 52.0, "ask": 2.95, "ask_size": 61.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0306, "vega": 0.0613, "theta": -0.0463, "rho": -0.0196, "theo": 2.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-07-23T11:34:17", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MAGX261218C00052000", "bid": 6.0, "bid_size": 61.0, "ask": 7.2, "ask_size": 56.0, "iv": 0.6028, "open_interest": 8.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0334, "vega": 0.0643, "theta": -0.0478, "rho": 0.0286, "theo": 6.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-17T09:43:21", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MAGX261218P00052000", "bid": 1.75, "bid_size": 1.0, "ask": 3.0, "ask_size": 56.0, "iv": 0.585, "open_interest": 1.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0329, "vega": 0.0644, "theta": -0.0475, "rho": -0.0219, "theo": 2.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:27:05", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "MAGX261218C00053000", "bid": 4.6, "bid_size": 62.0, "ask": 7.1, "ask_size": 62.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0356, "vega": 0.0671, "theta": -0.0488, "rho": 0.0278, "theo": 5.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MAGX261218P00053000", "bid": 1.4, "bid_size": 53.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.5516, "open_interest": 1.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.0352, "vega": 0.0673, "theta": -0.0485, "rho": -0.0244, "theo": 2.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-03T10:32:12", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "MAGX261218C00054000", "bid": 4.0, "bid_size": 52.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.56, "open_interest": 1.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0376, "vega": 0.0696, "theta": -0.0494, "rho": 0.0272, "theo": 5.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T13:27:58", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MAGX261218P00054000", "bid": 2.3, "bid_size": 48.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.5402, "open_interest": 2.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0372, "vega": 0.0696, "theta": -0.0491, "rho": -0.0271, "theo": 2.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-07T09:45:14", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MAGX261218C00055000", "bid": 3.5, "bid_size": 56.0, "ask": 5.8, "ask_size": 65.0, "iv": 0.5638, "open_interest": 79.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0393, "vega": 0.0714, "theta": -0.0498, "rho": 0.0258, "theo": 4.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-10-22T15:58:48", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MAGX261218P00055000", "bid": 1.85, "bid_size": 45.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.4712, "open_interest": 12.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0389, "vega": 0.0714, "theta": -0.0494, "rho": -0.03, "theo": 3.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T10:01:33", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MAGX261218C00056000", "bid": 2.8, "bid_size": 56.0, "ask": 5.2, "ask_size": 61.0, "iv": 0.5412, "open_interest": 2.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0406, "vega": 0.0726, "theta": -0.0496, "rho": 0.0248, "theo": 3.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-10-27T11:27:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MAGX261218P00056000", "bid": 2.25, "bid_size": 43.0, "ask": 4.7, "ask_size": 57.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4573, "gamma": 0.0402, "vega": 0.0725, "theta": -0.0492, "rho": -0.033, "theo": 3.8032, "change": 0.0, "open": 0.0, "high": 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": "MAGX261218C00057000", "bid": 2.35, "bid_size": 52.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.5377, "open_interest": 4.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0414, "vega": 0.0729, "theta": -0.0491, "rho": 0.0233, "theo": 3.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T11:48:55", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MAGX261218P00057000", "bid": 3.5, "bid_size": 50.0, "ask": 5.1, "ask_size": 60.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.041, "vega": 0.0728, "theta": -0.0486, "rho": -0.0362, "theo": 4.2925, "change": 0.0, "open": 0.0, "high": 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": "MAGX261218C00058000", "bid": 1.8, "bid_size": 56.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0416, "vega": 0.0725, "theta": -0.0482, "rho": 0.0218, "theo": 2.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-17T09:40:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX261218P00058000", "bid": 4.1, "bid_size": 47.0, "ask": 5.4, "ask_size": 61.0, "iv": 0.5042, "open_interest": 20.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0413, "vega": 0.0724, "theta": -0.0477, "rho": -0.0393, "theo": 4.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-23T15:10:52", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MAGX261218C00059000", "bid": 1.95, "bid_size": 6.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5282, "open_interest": 4.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0413, "vega": 0.0713, "theta": -0.0469, "rho": 0.0203, "theo": 2.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:57:48", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "MAGX261218P00059000", "bid": 4.3, "bid_size": 50.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.041, "vega": 0.0712, "theta": -0.0463, "rho": -0.0425, "theo": 5.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MAGX261218C00060000", "bid": 1.6, "bid_size": 6.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.522, "open_interest": 20.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0404, "vega": 0.0694, "theta": -0.0453, "rho": 0.0184, "theo": 2.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-10-06T11:26:35", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MAGX261218P00060000", "bid": 4.3, "bid_size": 54.0, "ask": 6.6, "ask_size": 62.0, "iv": 0.4167, "open_interest": 20.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0402, "vega": 0.0693, "theta": -0.0446, "rho": -0.0457, "theo": 6.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.56, "last_trade_time": "2026-06-25T09:42:20", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MAGX261218C00061000", "bid": 0.7, "bid_size": 52.0, "ask": 2.95, "ask_size": 65.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.0391, "vega": 0.0669, "theta": -0.0434, "rho": 0.0169, "theo": 1.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-08T10:46:58", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "MAGX261218P00061000", "bid": 5.1, "bid_size": 49.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0389, "vega": 0.0668, "theta": -0.0426, "rho": -0.0487, "theo": 6.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MAGX261218C00065000", "bid": 0.4, "bid_size": 6.0, "ask": 1.5, "ask_size": 64.0, "iv": 0.4976, "open_interest": 88.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0308, "vega": 0.0534, "theta": -0.0346, "rho": 0.0111, "theo": 1.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:06:45", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "MAGX261218P00065000", "bid": 8.5, "bid_size": 64.0, "ask": 10.2, "ask_size": 58.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0307, "vega": 0.0533, "theta": -0.0336, "rho": -0.059, "theo": 9.884, "change": 0.0, "open": 0.0, "high": 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": "MAGX261218C00070000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.4962, "open_interest": 3.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0202, "vega": 0.0368, "theta": -0.0246, "rho": 0.0064, "theo": 0.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-13T09:34:29", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MAGX261218P00070000", "bid": 13.0, "bid_size": 50.0, "ask": 14.8, "ask_size": 57.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0202, "vega": 0.0368, "theta": -0.0233, "rho": -0.0665, "theo": 14.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "MAGX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.596, "open_interest": 5.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0129, "vega": 0.025, "theta": -0.0176, "rho": 0.0038, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-24T13:06:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGX261218P00075000", "bid": 17.7, "bid_size": 53.0, "ask": 19.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.013, "vega": 0.0252, "theta": -0.0159, "rho": -0.0682, "theo": 19.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "MAGX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0085, "vega": 0.0174, "theta": -0.0129, "rho": 0.0024, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 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": "MAGX261218P00080000", "bid": 22.7, "bid_size": 30.0, "ask": 24.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0087, "vega": 0.0176, "theta": -0.0109, "rho": -0.0651, "theo": 23.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "MAGX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.7065, "open_interest": 2.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0057, "vega": 0.0125, "theta": -0.0097, "rho": 0.0016, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T14:18:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MAGX261218P00085000", "bid": 27.7, "bid_size": 30.0, "ask": 29.9, "ask_size": 30.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.006, "vega": 0.0127, "theta": -0.0074, "rho": -0.0586, "theo": 28.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "MAGX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.8593, "open_interest": 10.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.004, "vega": 0.0093, "theta": -0.0075, "rho": 0.0011, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T12:15:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAGX261218P00090000", "bid": 32.5, "bid_size": 30.0, "ask": 34.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0044, "vega": 0.0094, "theta": -0.005, "rho": -0.0519, "theo": 33.8413, "change": 0.0, "open": 0.0, "high": 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": "MAGX270319C00030000", "bid": 24.2, "bid_size": 52.0, "ask": 28.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0044, "vega": 0.0279, "theta": -0.0098, "rho": 0.0454, "theo": 26.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-10-22T15:11:19", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "MAGX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 62.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0049, "vega": 0.0448, "theta": -0.0144, "rho": -0.0167, "theo": 1.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MAGX270319C00035000", "bid": 20.3, "bid_size": 47.0, "ask": 23.8, "ask_size": 47.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0074, "vega": 0.0479, "theta": -0.0148, "rho": 0.0602, "theo": 22.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "MAGX270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 62.0, "iv": 0.8889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0074, "vega": 0.0605, "theta": -0.0174, "rho": -0.0246, "theo": 1.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270319C00040000", "bid": 15.8, "bid_size": 49.0, "ask": 19.3, "ask_size": 47.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0113, "vega": 0.0672, "theta": -0.0195, "rho": 0.0697, "theo": 17.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "MAGX270319P00040000", "bid": 0.7, "bid_size": 41.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0108, "vega": 0.0787, "theta": -0.0204, "rho": -0.0352, "theo": 2.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-25T12:24:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270319C00045000", "bid": 10.7, "bid_size": 49.0, "ask": 15.4, "ask_size": 47.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0161, "vega": 0.0886, "theta": -0.0233, "rho": 0.0765, "theo": 13.6534, "change": 0.0, "open": 0.0, "high": 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": "MAGX270319P00045000", "bid": 1.4, "bid_size": 43.0, "ask": 5.2, "ask_size": 66.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0151, "vega": 0.0983, "theta": -0.023, "rho": -0.0493, "theo": 3.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MAGX270319C00046000", "bid": 10.9, "bid_size": 58.0, "ask": 14.6, "ask_size": 54.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0171, "vega": 0.0964, "theta": -0.0239, "rho": 0.083, "theo": 12.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MAGX270319P00046000", "bid": 1.7, "bid_size": 43.0, "ask": 5.6, "ask_size": 66.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.016, "vega": 0.1022, "theta": -0.0234, "rho": -0.0525, "theo": 3.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "MAGX270319C00047000", "bid": 9.2, "bid_size": 58.0, "ask": 13.9, "ask_size": 54.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.018, "vega": 0.0998, "theta": -0.0244, "rho": 0.0821, "theo": 12.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MAGX270319P00047000", "bid": 1.6, "bid_size": 66.0, "ask": 5.6, "ask_size": 66.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.017, "vega": 0.1059, "theta": -0.0238, "rho": -0.056, "theo": 3.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "MAGX270319C00048000", "bid": 10.1, "bid_size": 41.0, "ask": 13.3, "ask_size": 57.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.019, "vega": 0.103, "theta": -0.0248, "rho": 0.081, "theo": 11.3788, "change": 0.0, "open": 0.0, "high": 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": "MAGX270319P00048000", "bid": 1.6, "bid_size": 66.0, "ask": 5.8, "ask_size": 66.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0179, "vega": 0.1095, "theta": -0.0242, "rho": -0.0596, "theo": 3.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "MAGX270319C00049000", "bid": 8.9, "bid_size": 61.0, "ask": 12.6, "ask_size": 57.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.02, "vega": 0.1094, "theta": -0.0252, "rho": 0.0861, "theo": 10.658, "change": 0.0, "open": 0.0, "high": 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": "MAGX270319P00049000", "bid": 1.35, "bid_size": 66.0, "ask": 6.2, "ask_size": 65.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0189, "vega": 0.1131, "theta": -0.0245, "rho": -0.0633, "theo": 4.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "MAGX270319C00050000", "bid": 8.0, "bid_size": 61.0, "ask": 11.9, "ask_size": 57.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0209, "vega": 0.1125, "theta": -0.0255, "rho": 0.0845, "theo": 9.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "MAGX270319P00050000", "bid": 2.5, "bid_size": 66.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0198, "vega": 0.1163, "theta": -0.0247, "rho": -0.0672, "theo": 4.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "MAGX270319C00051000", "bid": 7.4, "bid_size": 61.0, "ask": 11.3, "ask_size": 57.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0217, "vega": 0.1154, "theta": -0.0257, "rho": 0.0828, "theo": 9.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MAGX270319P00051000", "bid": 2.8, "bid_size": 66.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0207, "vega": 0.1193, "theta": -0.0249, "rho": -0.0712, "theo": 4.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "MAGX270319C00052000", "bid": 7.3, "bid_size": 57.0, "ask": 11.1, "ask_size": 61.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0225, "vega": 0.12, "theta": -0.0258, "rho": 0.086, "theo": 8.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MAGX270319P00052000", "bid": 3.0, "bid_size": 66.0, "ask": 7.2, "ask_size": 65.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0216, "vega": 0.122, "theta": -0.0251, "rho": -0.0752, "theo": 5.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MAGX270319C00053000", "bid": 6.9, "bid_size": 41.0, "ask": 10.1, "ask_size": 61.0, "iv": 0.5656, "open_interest": 1.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0232, "vega": 0.1223, "theta": -0.0259, "rho": 0.0836, "theo": 8.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-07-31T15:32:05", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MAGX270319P00053000", "bid": 3.4, "bid_size": 66.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.538, "open_interest": 1.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0224, "vega": 0.1244, "theta": -0.0252, "rho": -0.0792, "theo": 5.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-07-31T15:30:03", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "MAGX270319C00054000", "bid": 4.5, "bid_size": 47.0, "ask": 9.3, "ask_size": 56.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0238, "vega": 0.1243, "theta": -0.0258, "rho": 0.0812, "theo": 7.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-09T12:58:36", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MAGX270319P00054000", "bid": 3.7, "bid_size": 66.0, "ask": 8.4, "ask_size": 65.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0232, "vega": 0.1264, "theta": -0.0252, "rho": -0.0836, "theo": 5.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MAGX270319C00055000", "bid": 4.0, "bid_size": 47.0, "ask": 8.8, "ask_size": 57.0, "iv": 0.4735, "open_interest": 2.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.0244, "vega": 0.127, "theta": -0.0257, "rho": 0.0824, "theo": 6.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-09-14T15:49:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MAGX270319P00055000", "bid": 3.4, "bid_size": 65.0, "ask": 8.2, "ask_size": 64.0, "iv": 0.4634, "open_interest": 1.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0238, "vega": 0.1279, "theta": -0.0252, "rho": -0.0876, "theo": 6.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-08-17T15:43:44", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MAGX270319C00056000", "bid": 3.5, "bid_size": 43.0, "ask": 8.3, "ask_size": 57.0, "iv": 0.4693, "open_interest": 5.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0248, "vega": 0.1282, "theta": -0.0255, "rho": 0.0795, "theo": 6.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-24T12:46:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MAGX270319P00056000", "bid": 4.7, "bid_size": 58.0, "ask": 8.8, "ask_size": 64.0, "iv": 0.494, "open_interest": 1.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0244, "vega": 0.129, "theta": -0.025, "rho": -0.0915, "theo": 6.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-08-12T11:13:46", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MAGX270319C00057000", "bid": 3.2, "bid_size": 43.0, "ask": 8.0, "ask_size": 61.0, "iv": 0.4786, "open_interest": 8.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0251, "vega": 0.1289, "theta": -0.0253, "rho": 0.0765, "theo": 5.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-09T11:56:31", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "MAGX270319P00057000", "bid": 5.4, "bid_size": 59.0, "ask": 9.2, "ask_size": 64.0, "iv": 0.4916, "open_interest": 1.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0249, "vega": 0.1296, "theta": -0.0249, "rho": -0.0958, "theo": 7.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-26T09:36:05", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MAGX270319C00058000", "bid": 2.85, "bid_size": 47.0, "ask": 7.7, "ask_size": 61.0, "iv": 0.484, "open_interest": 17.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0253, "vega": 0.1297, "theta": -0.025, "rho": 0.076, "theo": 5.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-21T12:58:35", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "MAGX270319P00058000", "bid": 4.9, "bid_size": 65.0, "ask": 9.6, "ask_size": 64.0, "iv": 0.441, "open_interest": 1.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0252, "vega": 0.1296, "theta": -0.0246, "rho": -0.0995, "theo": 7.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-10T10:20:05", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MAGX270319C00059000", "bid": 2.45, "bid_size": 47.0, "ask": 7.3, "ask_size": 64.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0254, "vega": 0.1295, "theta": -0.0246, "rho": 0.0727, "theo": 4.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "MAGX270319P00059000", "bid": 6.4, "bid_size": 57.0, "ask": 10.3, "ask_size": 64.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5313, "gamma": 0.0254, "vega": 0.1291, "theta": -0.0243, "rho": -0.1032, "theo": 8.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MAGX270319C00060000", "bid": 2.6, "bid_size": 65.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.499, "open_interest": 1.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0253, "vega": 0.1288, "theta": -0.0242, "rho": 0.0694, "theo": 4.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-09-16T14:10:13", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "MAGX270319P00060000", "bid": 6.0, "bid_size": 61.0, "ask": 10.7, "ask_size": 60.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0256, "vega": 0.1282, "theta": -0.0239, "rho": -0.1069, "theo": 9.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "MAGX270319C00061000", "bid": 2.2, "bid_size": 65.0, "ask": 6.6, "ask_size": 65.0, "iv": 0.4972, "open_interest": 1.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0252, "vega": 0.1279, "theta": -0.0238, "rho": 0.0677, "theo": 4.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-11T09:47:09", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MAGX270319P00061000", "bid": 7.4, "bid_size": 57.0, "ask": 11.4, "ask_size": 60.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0255, "vega": 0.1268, "theta": -0.0235, "rho": -0.1101, "theo": 9.7451, "change": 0.0, "open": 0.0, "high": 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": "MAGX270319C00062000", "bid": 1.8, "bid_size": 65.0, "ask": 6.2, "ask_size": 65.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0249, "vega": 0.1263, "theta": -0.0233, "rho": 0.0643, "theo": 3.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T10:52:45", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MAGX270319P00062000", "bid": 8.2, "bid_size": 57.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0254, "vega": 0.1249, "theta": -0.023, "rho": -0.1135, "theo": 10.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MAGX270319C00063000", "bid": 1.5, "bid_size": 63.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0245, "vega": 0.1245, "theta": -0.0228, "rho": 0.0611, "theo": 3.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "MAGX270319P00063000", "bid": 8.8, "bid_size": 54.0, "ask": 13.6, "ask_size": 58.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0251, "vega": 0.1227, "theta": -0.0225, "rho": -0.1165, "theo": 11.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MAGX270319C00064000", "bid": 1.1, "bid_size": 63.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0241, "vega": 0.1223, "theta": -0.0223, "rho": 0.0588, "theo": 3.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:14:29", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MAGX270319P00064000", "bid": 8.9, "bid_size": 61.0, "ask": 13.7, "ask_size": 60.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0248, "vega": 0.12, "theta": -0.0219, "rho": -0.119, "theo": 11.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MAGX270319C00065000", "bid": 0.8, "bid_size": 66.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.4613, "open_interest": 1.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0236, "vega": 0.1198, "theta": -0.0218, "rho": 0.0556, "theo": 3.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-04T09:59:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270319P00065000", "bid": 10.4, "bid_size": 37.0, "ask": 14.5, "ask_size": 60.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0243, "vega": 0.1171, "theta": -0.0213, "rho": -0.1213, "theo": 12.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "MAGX270319C00066000", "bid": 0.25, "bid_size": 66.0, "ask": 5.1, "ask_size": 62.0, "iv": 0.4658, "open_interest": 2.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.023, "vega": 0.117, "theta": -0.0212, "rho": 0.053, "theo": 2.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T11:12:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270319P00066000", "bid": 11.1, "bid_size": 36.0, "ask": 15.2, "ask_size": 58.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0238, "vega": 0.114, "theta": -0.0207, "rho": -0.1244, "theo": 13.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "MAGX270319C00070000", "bid": 0.4, "bid_size": 66.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.5348, "open_interest": 1.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.0203, "vega": 0.1049, "theta": -0.0191, "rho": 0.0425, "theo": 2.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-27T10:42:05", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "MAGX270319P00070000", "bid": 14.1, "bid_size": 53.0, "ask": 18.2, "ask_size": 37.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0211, "vega": 0.1003, "theta": -0.0181, "rho": -0.1311, "theo": 16.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MAGX270319C00075000", "bid": 0.2, "bid_size": 41.0, "ask": 4.8, "ask_size": 62.0, "iv": 0.5986, "open_interest": 7.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0168, "vega": 0.0895, "theta": -0.0166, "rho": 0.0324, "theo": 1.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-08T10:46:45", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MAGX270319P00075000", "bid": 18.4, "bid_size": 32.0, "ask": 22.6, "ask_size": 36.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0174, "vega": 0.0828, "theta": -0.0148, "rho": -0.137, "theo": 20.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "MAGX270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0138, "vega": 0.0759, "theta": -0.0145, "rho": 0.0251, "theo": 1.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MAGX270319P00080000", "bid": 21.1, "bid_size": 50.0, "ask": 26.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.014, "vega": 0.0679, "theta": -0.0119, "rho": -0.1408, "theo": 25.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "MAGX270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0113, "vega": 0.0646, "theta": -0.0128, "rho": 0.0199, "theo": 0.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MAGX270319P00085000", "bid": 25.9, "bid_size": 50.0, "ask": 30.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0113, "vega": 0.056, "theta": -0.0093, "rho": -0.1448, "theo": 30.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "MAGX270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 60.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0094, "vega": 0.0556, "theta": -0.0114, "rho": 0.0161, "theo": 0.6847, "change": 0.0, "open": 0.0, "high": 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": "MAGX270319P00090000", "bid": 31.2, "bid_size": 50.0, "ask": 36.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0092, "vega": 0.0463, "theta": -0.007, "rho": -0.1478, "theo": 35.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "MAGX270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0079, "vega": 0.0483, "theta": -0.0102, "rho": 0.0134, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MAGX270319P00095000", "bid": 37.0, "bid_size": 48.0, "ask": 41.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0076, "vega": 0.0388, "theta": -0.0051, "rho": -0.1528, "theo": 40.0725, "change": 0.0, "open": 0.0, "high": 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": "MAGX270617C00035000", "bid": 20.8, "bid_size": 30.0, "ask": 24.9, "ask_size": 30.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0074, "vega": 0.0821, "theta": -0.0088, "rho": 0.1347, "theo": 23.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MAGX270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0071, "vega": 0.0859, "theta": -0.0126, "rho": -0.0473, "theo": 2.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270617C00040000", "bid": 16.7, "bid_size": 31.0, "ask": 21.4, "ask_size": 31.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0098, "vega": 0.1066, "theta": -0.0112, "rho": 0.1584, "theo": 18.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MAGX270617P00040000", "bid": 0.5, "bid_size": 37.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0099, "vega": 0.1082, "theta": -0.0146, "rho": -0.0651, "theo": 2.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MAGX270617C00045000", "bid": 13.1, "bid_size": 30.0, "ask": 17.8, "ask_size": 31.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0127, "vega": 0.1294, "theta": -0.0134, "rho": 0.1641, "theo": 15.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MAGX270617P00045000", "bid": 1.8, "bid_size": 38.0, "ask": 6.4, "ask_size": 38.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0131, "vega": 0.1307, "theta": -0.0162, "rho": -0.0868, "theo": 4.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MAGX270617C00050000", "bid": 9.2, "bid_size": 36.0, "ask": 14.0, "ask_size": 36.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0158, "vega": 0.1498, "theta": -0.0153, "rho": 0.1608, "theo": 11.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MAGX270617P00050000", "bid": 3.5, "bid_size": 38.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0165, "vega": 0.1508, "theta": -0.0173, "rho": -0.1119, "theo": 5.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "MAGX270617C00055000", "bid": 6.8, "bid_size": 38.0, "ask": 11.1, "ask_size": 38.0, "iv": 0.4915, "open_interest": 50.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0185, "vega": 0.1643, "theta": -0.0164, "rho": 0.1485, "theo": 8.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T10:17:10", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "MAGX270617P00055000", "bid": 5.6, "bid_size": 38.0, "ask": 10.0, "ask_size": 37.0, "iv": 0.5002, "open_interest": 1.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.0196, "vega": 0.1644, "theta": -0.0177, "rho": -0.1386, "theo": 7.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-26T14:57:14", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MAGX270617C00056000", "bid": 6.3, "bid_size": 38.0, "ask": 11.1, "ask_size": 38.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.019, "vega": 0.1662, "theta": -0.0166, "rho": 0.1452, "theo": 8.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MAGX270617P00056000", "bid": 5.6, "bid_size": 38.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0201, "vega": 0.1659, "theta": -0.0177, "rho": -0.1436, "theo": 8.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MAGX270617C00057000", "bid": 5.8, "bid_size": 38.0, "ask": 10.1, "ask_size": 38.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.5672, "gamma": 0.0194, "vega": 0.1678, "theta": -0.0166, "rho": 0.1417, "theo": 7.8741, "change": 0.0, "open": 0.0, "high": 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": "MAGX270617P00057000", "bid": 6.3, "bid_size": 38.0, "ask": 10.9, "ask_size": 37.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0206, "vega": 0.1672, "theta": -0.0176, "rho": -0.1485, "theo": 8.5599, "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": 9.40000009536743}, {"option": "MAGX270617C00058000", "bid": 5.3, "bid_size": 38.0, "ask": 9.6, "ask_size": 38.0, "iv": 0.4759, "open_interest": 0.0, "volume": 1.0, "delta": 0.5477, "gamma": 0.0197, "vega": 0.1689, "theta": -0.0167, "rho": 0.138, "theo": 7.398, "change": 0.95, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T10:45:27", "percent_change": 14.6154, "prev_day_close": 6.49999976158142}, {"option": "MAGX270617P00058000", "bid": 6.9, "bid_size": 38.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.021, "vega": 0.1678, "theta": -0.0175, "rho": -0.153, "theo": 9.0749, "change": 0.0, "open": 0.0, "high": 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": "MAGX270617C00059000", "bid": 5.0, "bid_size": 38.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.4777, "open_interest": 0.0, "volume": 2.0, "delta": 0.5282, "gamma": 0.02, "vega": 0.1697, "theta": -0.0167, "rho": 0.1343, "theo": 6.9448, "change": 1.14, "open": 4.9, "high": 7.04, "low": 4.9, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-09T10:45:27", "percent_change": 19.322, "prev_day_close": 5.90000009536743}, {"option": "MAGX270617P00059000", "bid": 7.2, "bid_size": 38.0, "ask": 12.0, "ask_size": 37.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.0213, "vega": 0.1681, "theta": -0.0174, "rho": -0.1578, "theo": 9.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MAGX270617C00060000", "bid": 4.6, "bid_size": 38.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.4754, "open_interest": 1.0, "volume": 1.0, "delta": 0.5086, "gamma": 0.0202, "vega": 0.17, "theta": -0.0167, "rho": 0.1303, "theo": 6.5145, "change": -1.06, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-11-09T10:44:58", "percent_change": -18.7611, "prev_day_close": 5.65000009536743}, {"option": "MAGX270617P00060000", "bid": 8.5, "bid_size": 32.0, "ask": 13.3, "ask_size": 37.0, "iv": 0.5075, "open_interest": 1.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0216, "vega": 0.1678, "theta": -0.0172, "rho": -0.1621, "theo": 10.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T09:32:29", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MAGX270617C00061000", "bid": 4.1, "bid_size": 38.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.0203, "vega": 0.17, "theta": -0.0166, "rho": 0.1262, "theo": 6.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "MAGX270617P00061000", "bid": 9.0, "bid_size": 36.0, "ask": 13.7, "ask_size": 37.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0219, "vega": 0.1671, "theta": -0.017, "rho": -0.1659, "theo": 10.7671, "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": 11.7999997138977}, {"option": "MAGX270617C00062000", "bid": 3.7, "bid_size": 38.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0204, "vega": 0.1695, "theta": -0.0165, "rho": 0.1221, "theo": 5.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "MAGX270617P00062000", "bid": 8.9, "bid_size": 36.0, "ask": 13.7, "ask_size": 36.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.022, "vega": 0.166, "theta": -0.0167, "rho": -0.1702, "theo": 11.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MAGX270617C00063000", "bid": 3.4, "bid_size": 38.0, "ask": 7.8, "ask_size": 38.0, "iv": 0.469, "open_interest": 5.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0204, "vega": 0.1687, "theta": -0.0164, "rho": 0.118, "theo": 5.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-21T12:26:25", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "MAGX270617P00063000", "bid": 9.4, "bid_size": 36.0, "ask": 14.2, "ask_size": 36.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0222, "vega": 0.1643, "theta": -0.0165, "rho": -0.1726, "theo": 12.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MAGX270617C00064000", "bid": 3.1, "bid_size": 38.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0204, "vega": 0.1676, "theta": -0.0162, "rho": 0.1137, "theo": 5.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-05T12:14:20", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "MAGX270617P00064000", "bid": 10.1, "bid_size": 36.0, "ask": 14.9, "ask_size": 36.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0222, "vega": 0.1622, "theta": -0.0162, "rho": -0.1762, "theo": 12.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "MAGX270617C00065000", "bid": 2.25, "bid_size": 39.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0203, "vega": 0.166, "theta": -0.016, "rho": 0.1094, "theo": 4.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-05T10:28:18", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "MAGX270617P00065000", "bid": 10.7, "bid_size": 38.0, "ask": 15.5, "ask_size": 37.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0222, "vega": 0.1597, "theta": -0.0158, "rho": -0.1782, "theo": 13.3619, "change": 0.0, "open": 0.0, "high": 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": "MAGX270617C00066000", "bid": 2.4, "bid_size": 38.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0202, "vega": 0.1642, "theta": -0.0158, "rho": 0.1052, "theo": 4.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T13:56:13", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "MAGX270617P00066000", "bid": 11.5, "bid_size": 36.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0221, "vega": 0.1572, "theta": -0.0154, "rho": -0.1804, "theo": 14.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "MAGX270617C00067000", "bid": 1.65, "bid_size": 39.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.02, "vega": 0.1621, "theta": -0.0156, "rho": 0.1012, "theo": 4.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "MAGX270617P00067000", "bid": 12.2, "bid_size": 36.0, "ask": 17.1, "ask_size": 37.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0219, "vega": 0.1535, "theta": -0.015, "rho": -0.1829, "theo": 14.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "MAGX270617C00068000", "bid": 1.35, "bid_size": 39.0, "ask": 6.2, "ask_size": 38.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0197, "vega": 0.1598, "theta": -0.0154, "rho": 0.0971, "theo": 3.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-19T13:01:14", "percent_change": 0.0, "prev_day_close": 3.37500008940697}, {"option": "MAGX270617P00068000", "bid": 12.9, "bid_size": 36.0, "ask": 17.8, "ask_size": 37.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0217, "vega": 0.1502, "theta": -0.0146, "rho": -0.1845, "theo": 15.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MAGX270617C00069000", "bid": 1.15, "bid_size": 37.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0194, "vega": 0.1571, "theta": -0.0151, "rho": 0.093, "theo": 3.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-19T13:00:25", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MAGX270617P00069000", "bid": 13.6, "bid_size": 36.0, "ask": 18.5, "ask_size": 37.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0214, "vega": 0.1463, "theta": -0.0141, "rho": -0.1852, "theo": 16.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "MAGX270617C00070000", "bid": 0.85, "bid_size": 37.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0191, "vega": 0.1544, "theta": -0.0148, "rho": 0.0892, "theo": 3.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "MAGX270617P00070000", "bid": 14.3, "bid_size": 36.0, "ask": 18.7, "ask_size": 29.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0211, "vega": 0.1426, "theta": -0.0136, "rho": -0.1852, "theo": 17.0934, "change": 0.0, "open": 0.0, "high": 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": "MAGX270617C00071000", "bid": 0.7, "bid_size": 37.0, "ask": 5.1, "ask_size": 35.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0188, "vega": 0.1515, "theta": -0.0146, "rho": 0.0855, "theo": 3.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499990165234}, {"option": "MAGX270617P00071000", "bid": 15.0, "bid_size": 36.0, "ask": 19.7, "ask_size": 29.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0207, "vega": 0.1381, "theta": -0.0131, "rho": -0.1861, "theo": 17.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MAGX270617C00072000", "bid": 0.8, "bid_size": 37.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0184, "vega": 0.1485, "theta": -0.0143, "rho": 0.0818, "theo": 3.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MAGX270617P00072000", "bid": 15.8, "bid_size": 32.0, "ask": 20.1, "ask_size": 22.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0203, "vega": 0.1338, "theta": -0.0126, "rho": -0.187, "theo": 18.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "MAGX270617C00073000", "bid": 0.45, "bid_size": 36.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.018, "vega": 0.1453, "theta": -0.014, "rho": 0.0783, "theo": 2.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270617P00073000", "bid": 16.8, "bid_size": 32.0, "ask": 21.5, "ask_size": 37.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0198, "vega": 0.1294, "theta": -0.012, "rho": -0.1872, "theo": 19.5459, "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": 20.5}, {"option": "MAGX270617C00074000", "bid": 0.5, "bid_size": 36.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0176, "vega": 0.142, "theta": -0.0137, "rho": 0.0749, "theo": 2.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270617P00074000", "bid": 17.6, "bid_size": 32.0, "ask": 22.3, "ask_size": 37.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0193, "vega": 0.125, "theta": -0.0115, "rho": -0.1873, "theo": 20.3922, "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": 22.2000007629395}, {"option": "MAGX270617C00075000", "bid": 0.1, "bid_size": 36.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0172, "vega": 0.1388, "theta": -0.0134, "rho": 0.0717, "theo": 2.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270617P00075000", "bid": 18.6, "bid_size": 31.0, "ask": 22.8, "ask_size": 29.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0188, "vega": 0.1203, "theta": -0.0109, "rho": -0.1857, "theo": 21.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "MAGX270617C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0167, "vega": 0.1356, "theta": -0.0131, "rho": 0.0686, "theo": 2.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MAGX270617P00076000", "bid": 19.5, "bid_size": 31.0, "ask": 23.6, "ask_size": 29.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0183, "vega": 0.1156, "theta": -0.0103, "rho": -0.1858, "theo": 22.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "MAGX270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.4897, "open_interest": 0.0, "volume": 2.0, "delta": 0.2084, "gamma": 0.015, "vega": 0.1225, "theta": -0.012, "rho": 0.0576, "theo": 1.8861, "change": 0.22, "open": 2.09, "high": 2.67, "low": 2.09, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T12:27:59", "percent_change": 8.97959, "prev_day_close": 2.45000004768372}, {"option": "MAGX270617P00080000", "bid": 23.4, "bid_size": 31.0, "ask": 28.2, "ask_size": 36.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.016, "vega": 0.0984, "theta": -0.0079, "rho": -0.181, "theo": 25.703, "change": 0.0, "open": 0.0, "high": 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": "MAGX270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 25.0, "iv": 0.4363, "open_interest": 0.0, "volume": 2.0, "delta": 0.1679, "gamma": 0.0128, "vega": 0.1073, "theta": -0.0107, "rho": 0.0466, "theo": 1.4602, "change": -0.265, "open": 2.15, "high": 2.41, "low": 2.15, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T12:31:29", "percent_change": -9.90654, "prev_day_close": 2.67499995231628}, {"option": "MAGX270617P00085000", "bid": 28.0, "bid_size": 23.0, "ask": 32.9, "ask_size": 37.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0132, "vega": 0.0793, "theta": -0.005, "rho": -0.1797, "theo": 30.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "MAGX270617C00090000", "bid": 0.6, "bid_size": 1.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.4912, "open_interest": 7.0, "volume": 2.0, "delta": 0.1372, "gamma": 0.011, "vega": 0.0939, "theta": -0.0095, "rho": 0.0382, "theo": 1.1597, "change": 0.9, "open": 1.13, "high": 2.2, "low": 1.13, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:31:28", "percent_change": 69.2308, "prev_day_close": 1.29999998211861}, {"option": "MAGX270617P00090000", "bid": 32.5, "bid_size": 22.0, "ask": 36.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0107, "vega": 0.063, "theta": -0.0022, "rho": -0.1762, "theo": 35.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}], "symbol": "MAGX", "security_type": "stock", "exchange_id": 3, "current_price": 56.11, "price_change": 2.35, "price_change_percent": 4.3713, "bid": 50.01, "ask": 57.0, "bid_size": 100, "ask_size": 500, "open": 54.54, "high": 56.832, "low": 54.54, "close": 56.11, "prev_day_close": 53.76, "volume": 101216, "iv30": 57.168, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415209911, "last_trade_time": "2026-11-09T15:59:54", "tick": "down"}, "symbol": "MAGX"}