{"timestamp": "2026-11-10 01:18:54", "data": {"options": [{"option": "MGA261120C00035000", "bid": 26.2, "bid_size": 12.0, "ask": 29.4, "ask_size": 7.0, "iv": 2.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.003, "theo": 27.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MGA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0012, "vega": 0.002, "theta": -0.0109, "rho": -0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MGA261120C00037500", "bid": 23.7, "bid_size": 6.0, "ask": 26.7, "ask_size": 13.0, "iv": 2.0066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0032, "theo": 24.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "MGA261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0133, "rho": -0.0002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MGA261120C00040000", "bid": 21.2, "bid_size": 6.0, "ask": 24.2, "ask_size": 6.0, "iv": 1.791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0016, "rho": 0.0035, "theo": 22.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "MGA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 1.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0025, "vega": 0.0034, "theta": -0.0161, "rho": -0.0003, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MGA261120C00042500", "bid": 18.7, "bid_size": 6.0, "ask": 21.8, "ask_size": 13.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0016, "vega": 0.001, "theta": -0.0043, "rho": 0.0037, "theo": 19.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "MGA261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0036, "vega": 0.0044, "theta": -0.0195, "rho": -0.0004, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MGA261120C00045000", "bid": 16.2, "bid_size": 6.0, "ask": 19.1, "ask_size": 13.0, "iv": 1.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0028, "vega": 0.0019, "theta": -0.0081, "rho": 0.0042, "theo": 17.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "MGA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0053, "vega": 0.0059, "theta": -0.0236, "rho": -0.0005, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGA261120C00047500", "bid": 13.8, "bid_size": 6.0, "ask": 16.2, "ask_size": 6.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0049, "vega": 0.0034, "theta": -0.0135, "rho": 0.0044, "theo": 14.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "MGA261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 1.0962, "open_interest": 288.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0078, "vega": 0.0078, "theta": -0.0286, "rho": -0.0007, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:26:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MGA261120C00050000", "bid": 11.3, "bid_size": 10.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0087, "vega": 0.0044, "theta": -0.0216, "rho": 0.005, "theo": 12.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MGA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.9278, "open_interest": 4.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0118, "vega": 0.0106, "theta": -0.0347, "rho": -0.001, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:57:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MGA261120C00055000", "bid": 6.6, "bid_size": 10.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.8321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0288, "vega": 0.0126, "theta": -0.0481, "rho": 0.007, "theo": 7.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-30T15:38:11", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MGA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.6003, "open_interest": 60.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0297, "vega": 0.0199, "theta": -0.051, "rho": -0.0022, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T13:22:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MGA261120C00057500", "bid": 3.8, "bid_size": 53.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0536, "vega": 0.0224, "theta": -0.0668, "rho": 0.0079, "theo": 5.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MGA261120P00057500", "bid": 0.1, "bid_size": 137.0, "ask": 0.8, "ask_size": 56.0, "iv": 0.4644, "open_interest": 26.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0495, "vega": 0.0278, "theta": -0.0609, "rho": -0.0034, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T10:18:59", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "MGA261120C00060000", "bid": 2.4, "bid_size": 68.0, "ask": 4.2, "ask_size": 69.0, "iv": 0.4961, "open_interest": 1.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0937, "vega": 0.0342, "theta": -0.0805, "rho": 0.0094, "theo": 2.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-08T10:08:15", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "MGA261120P00060000", "bid": 0.7, "bid_size": 9.0, "ask": 1.9, "ask_size": 284.0, "iv": 0.5112, "open_interest": 593.0, "volume": 117.0, "delta": -0.3061, "gamma": 0.0826, "vega": 0.0377, "theta": -0.0695, "rho": -0.0058, "theo": 0.8578, "change": -0.175, "open": 1.0, "high": 1.0, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:55:30", "percent_change": -17.9487, "prev_day_close": 0.974999994039536}, {"option": "MGA261120C00062500", "bid": 1.35, "bid_size": 15.0, "ask": 1.75, "ask_size": 142.0, "iv": 0.409, "open_interest": 595.0, "volume": 2.0, "delta": 0.4725, "gamma": 0.1172, "vega": 0.0426, "theta": -0.0718, "rho": 0.0091, "theo": 1.2512, "change": 0.425, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:00:23", "percent_change": 28.8136, "prev_day_close": 1.47499996423721}, {"option": "MGA261120P00062500", "bid": 1.45, "bid_size": 113.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.3747, "open_interest": 267.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.1102, "vega": 0.0425, "theta": -0.0681, "rho": -0.0091, "theo": 1.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:42:13", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MGA261120C00065000", "bid": 0.35, "bid_size": 228.0, "ask": 1.0, "ask_size": 182.0, "iv": 0.4037, "open_interest": 136.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0816, "vega": 0.033, "theta": -0.0526, "rho": 0.0049, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T15:57:34", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MGA261120P00065000", "bid": 2.8, "bid_size": 96.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.4552, "open_interest": 80.0, "volume": 2.0, "delta": -0.778, "gamma": 0.0814, "vega": 0.0323, "theta": -0.0524, "rho": -0.0117, "theo": 3.4871, "change": 0.15, "open": 3.75, "high": 3.75, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:55:05", "percent_change": 4.34782, "prev_day_close": 3.45000004768372}, {"option": "MGA261120C00067500", "bid": 0.1, "bid_size": 22.0, "ask": 0.6, "ask_size": 251.0, "iv": 0.4456, "open_interest": 257.0, "volume": 1.0, "delta": 0.1221, "gamma": 0.0466, "vega": 0.022, "theta": -0.0389, "rho": 0.0026, "theo": 0.2483, "change": -0.065, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T11:29:07", "percent_change": -12.381, "prev_day_close": 0.525000000372529}, {"option": "MGA261120P00067500", "bid": 4.9, "bid_size": 94.0, "ask": 6.7, "ask_size": 54.0, "iv": 0.4216, "open_interest": 139.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0461, "vega": 0.0205, "theta": -0.0377, "rho": -0.0122, "theo": 5.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-06T12:12:35", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MGA261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 204.0, "iv": 0.5064, "open_interest": 283.0, "volume": 69.0, "delta": 0.0731, "gamma": 0.0278, "vega": 0.0151, "theta": -0.0299, "rho": 0.0015, "theo": 0.153, "change": -0.34, "open": 0.35, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:43:38", "percent_change": -75.5556, "prev_day_close": 0.449999988079071}, {"option": "MGA261120P00070000", "bid": 6.8, "bid_size": 31.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.027, "vega": 0.014, "theta": -0.028, "rho": -0.0129, "theo": 8.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-10-30T14:00:38", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MGA261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 255.0, "iv": 0.6952, "open_interest": 288.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0177, "vega": 0.0109, "theta": -0.0239, "rho": 0.001, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:35:17", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MGA261120P00072500", "bid": 9.6, "bid_size": 28.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.017, "vega": 0.01, "theta": -0.0215, "rho": -0.0131, "theo": 10.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-04T10:47:28", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MGA261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 197.0, "iv": 0.6736, "open_interest": 220.0, "volume": 2.0, "delta": 0.0342, "gamma": 0.0121, "vega": 0.0082, "theta": -0.0197, "rho": 0.0007, "theo": 0.0784, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:49:22", "percent_change": -56.0, "prev_day_close": 0.25}, {"option": "MGA261120P00075000", "bid": 11.7, "bid_size": 21.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0114, "vega": 0.0073, "theta": -0.017, "rho": -0.0133, "theo": 13.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.33, "last_trade_time": "2026-10-19T11:44:49", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "MGA261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 0.8999, "open_interest": 23.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0086, "vega": 0.0064, "theta": -0.0167, "rho": 0.0005, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-09T15:48:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGA261120P00077500", "bid": 14.2, "bid_size": 31.0, "ask": 16.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0081, "vega": 0.0056, "theta": -0.0136, "rho": -0.0135, "theo": 15.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "MGA261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.7965, "open_interest": 35.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0064, "vega": 0.0052, "theta": -0.0143, "rho": 0.0004, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:49:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MGA261120P00080000", "bid": 15.9, "bid_size": 9.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0059, "vega": 0.0045, "theta": -0.011, "rho": -0.0139, "theo": 18.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "MGA261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.1649, "open_interest": 505.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0039, "vega": 0.0036, "theta": -0.0111, "rho": 0.0003, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T11:34:52", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MGA261120P00085000", "bid": 21.1, "bid_size": 14.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0035, "vega": 0.003, "theta": -0.0072, "rho": -0.0145, "theo": 23.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "MGA261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0089, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MGA261120P00090000", "bid": 26.1, "bid_size": 6.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0046, "rho": -0.0152, "theo": 28.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MGA261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0018, "vega": 0.002, "theta": -0.0074, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MGA261120P00095000", "bid": 30.7, "bid_size": 15.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0026, "rho": -0.016, "theo": 33.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "MGA261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0063, "rho": 0.0001, "theo": 0.0167, "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": 1.07500004768372}, {"option": "MGA261120P00100000", "bid": 35.9, "bid_size": 16.0, "ask": 39.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0009, "rho": -0.0169, "theo": 38.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "MGA261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.001, "vega": 0.0013, "theta": -0.0055, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MGA261120P00105000", "bid": 40.9, "bid_size": 16.0, "ask": 44.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0009, "vega": 0.001, "theta": 0.0, "rho": -0.0176, "theo": 43.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "MGA261218C00030000", "bid": 30.6, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 1.396, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 32.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "MGA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.414, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0037, "rho": -0.0004, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-01T11:27:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MGA261218C00032500", "bid": 27.8, "bid_size": 2.0, "ask": 32.0, "ask_size": 5.0, "iv": 1.0596, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 29.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "MGA261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0046, "rho": -0.0006, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGA261218C00035000", "bid": 25.4, "bid_size": 5.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0029, "theo": 27.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "MGA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0017, "vega": 0.0057, "theta": -0.0056, "rho": -0.0008, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MGA261218C00037500", "bid": 22.8, "bid_size": 6.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0035, "theo": 24.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MGA261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0024, "vega": 0.0076, "theta": -0.0069, "rho": -0.001, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MGA261218C00040000", "bid": 20.3, "bid_size": 3.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0006, "rho": 0.0055, "theo": 22.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "MGA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.9246, "open_interest": 10.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0035, "vega": 0.01, "theta": -0.0085, "rho": -0.0014, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-04-22T10:26:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MGA261218C00042500", "bid": 17.8, "bid_size": 6.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0038, "vega": 0.0049, "theta": -0.0046, "rho": 0.0106, "theo": 19.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "MGA261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0049, "vega": 0.013, "theta": -0.0103, "rho": -0.0019, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MGA261218C00045000", "bid": 15.3, "bid_size": 6.0, "ask": 19.6, "ask_size": 6.0, "iv": 0.6207, "open_interest": 1.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0074, "vega": 0.0073, "theta": -0.0115, "rho": 0.011, "theo": 17.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-03T09:51:16", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "MGA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 30.0, "iv": 0.7469, "open_interest": 11.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.007, "vega": 0.0171, "theta": -0.0125, "rho": -0.0027, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:43:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MGA261218C00047500", "bid": 12.8, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.5307, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0123, "vega": 0.0136, "theta": -0.0183, "rho": 0.0205, "theo": 14.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-04-17T10:48:23", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "MGA261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5874, "open_interest": 1.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.01, "vega": 0.0226, "theta": -0.0151, "rho": -0.0037, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T14:53:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MGA261218C00050000", "bid": 10.3, "bid_size": 13.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.4446, "open_interest": 1.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.018, "vega": 0.0239, "theta": -0.0228, "rho": 0.0322, "theo": 12.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-09-23T14:29:24", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MGA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.4615, "open_interest": 10.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0144, "vega": 0.0296, "theta": -0.0182, "rho": -0.0052, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T11:40:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MGA261218C00052500", "bid": 9.3, "bid_size": 7.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.4784, "open_interest": 1.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0239, "vega": 0.0358, "theta": -0.0242, "rho": 0.0421, "theo": 10.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-04-30T11:06:58", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MGA261218P00052500", "bid": 0.05, "bid_size": 13.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.3871, "open_interest": 21.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0208, "vega": 0.0386, "theta": -0.0218, "rho": -0.0074, "theo": 0.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T11:12:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MGA261218C00055000", "bid": 7.2, "bid_size": 22.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.4223, "open_interest": 1.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0309, "vega": 0.0495, "theta": -0.0254, "rho": 0.049, "theo": 7.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.31, "last_trade_time": "2026-06-08T11:00:14", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "MGA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.3715, "open_interest": 9.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0299, "vega": 0.0498, "theta": -0.0257, "rho": -0.0107, "theo": 0.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T14:50:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MGA261218C00057500", "bid": 5.0, "bid_size": 79.0, "ask": 6.6, "ask_size": 40.0, "iv": 0.3684, "open_interest": 7.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0417, "vega": 0.0628, "theta": -0.0289, "rho": 0.0466, "theo": 5.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-06-08T10:07:55", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MGA261218P00057500", "bid": 0.55, "bid_size": 145.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.3296, "open_interest": 7.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0421, "vega": 0.0632, "theta": -0.0297, "rho": -0.0156, "theo": 1.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T11:25:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MGA261218C00060000", "bid": 3.5, "bid_size": 53.0, "ask": 4.7, "ask_size": 70.0, "iv": 0.3608, "open_interest": 13.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0545, "vega": 0.0751, "theta": -0.0319, "rho": 0.0409, "theo": 3.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-06-17T14:05:42", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "MGA261218P00060000", "bid": 1.35, "bid_size": 181.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.3398, "open_interest": 52.0, "volume": 2.0, "delta": -0.3545, "gamma": 0.0555, "vega": 0.0752, "theta": -0.0327, "rho": -0.0221, "theo": 1.7102, "change": 0.1, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 5.55555, "prev_day_close": 1.80000001192093}, {"option": "MGA261218C00062500", "bid": 2.4, "bid_size": 14.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.3382, "open_interest": 7.0, "volume": 2.0, "delta": 0.504, "gamma": 0.0622, "vega": 0.0808, "theta": -0.0326, "rho": 0.0323, "theo": 2.4166, "change": -0.65, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -18.3099, "prev_day_close": 3.54999995231628}, {"option": "MGA261218P00062500", "bid": 1.5, "bid_size": 78.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.2934, "open_interest": 129.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0638, "vega": 0.0806, "theta": -0.0334, "rho": -0.0297, "theo": 2.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T12:31:20", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "MGA261218C00065000", "bid": 1.05, "bid_size": 191.0, "ask": 2.4, "ask_size": 177.0, "iv": 0.3515, "open_interest": 27.0, "volume": 0.0, "delta": 0.3556, "gamma": 0.0584, "vega": 0.0755, "theta": -0.0303, "rho": 0.023, "theo": 1.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T10:47:47", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "MGA261218P00065000", "bid": 3.6, "bid_size": 77.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.2914, "open_interest": 18.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0606, "vega": 0.074, "theta": -0.0312, "rho": -0.0353, "theo": 4.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-02T10:47:47", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MGA261218C00067500", "bid": 0.45, "bid_size": 53.0, "ask": 1.6, "ask_size": 71.0, "iv": 0.3488, "open_interest": 28.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0469, "vega": 0.0634, "theta": -0.0264, "rho": 0.0157, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T15:33:14", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "MGA261218P00067500", "bid": 5.2, "bid_size": 15.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.276, "open_interest": 12.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0494, "vega": 0.0604, "theta": -0.0272, "rho": -0.0361, "theo": 6.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-06T10:35:38", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MGA261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 81.0, "iv": 0.3469, "open_interest": 33.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0352, "vega": 0.0509, "theta": -0.0223, "rho": 0.0108, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T15:14:25", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "MGA261218P00070000", "bid": 7.0, "bid_size": 18.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.2802, "open_interest": 3.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0374, "vega": 0.0461, "theta": -0.023, "rho": -0.0337, "theo": 8.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-24T11:54:44", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "MGA261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.3711, "open_interest": 22.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0261, "vega": 0.0406, "theta": -0.0189, "rho": 0.0077, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MGA261218P00072500", "bid": 9.3, "bid_size": 13.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0275, "vega": 0.0344, "theta": -0.0191, "rho": -0.0308, "theo": 10.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MGA261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.3732, "open_interest": 19.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0196, "vega": 0.0327, "theta": -0.0162, "rho": 0.0057, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T10:58:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MGA261218P00075000", "bid": 11.6, "bid_size": 5.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0202, "vega": 0.0258, "theta": -0.0156, "rho": -0.0284, "theo": 13.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-05-13T13:58:09", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MGA261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.4737, "open_interest": 19.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.015, "vega": 0.0267, "theta": -0.014, "rho": 0.0043, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T12:20:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MGA261218P00077500", "bid": 13.4, "bid_size": 5.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0149, "vega": 0.0191, "theta": -0.0125, "rho": -0.0254, "theo": 15.6658, "change": 0.0, "open": 0.0, "high": 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": "MGA261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 67.0, "iv": 0.4788, "open_interest": 9.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0117, "vega": 0.0221, "theta": -0.0122, "rho": 0.0034, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-22T10:05:59", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MGA261218P00080000", "bid": 15.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0112, "vega": 0.0145, "theta": -0.0098, "rho": -0.024, "theo": 18.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MGA261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 0.6483, "open_interest": 19.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0076, "vega": 0.0158, "theta": -0.0096, "rho": 0.0022, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-06T11:54:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MGA261218P00085000", "bid": 20.7, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0064, "vega": 0.0086, "theta": -0.0057, "rho": -0.0211, "theo": 23.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MGA261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.7663, "open_interest": 2.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0052, "vega": 0.0118, "theta": -0.0078, "rho": 0.0016, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MGA261218P00090000", "bid": 26.5, "bid_size": 5.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0039, "vega": 0.0053, "theta": -0.0028, "rho": -0.0197, "theo": 28.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-06-22T09:30:06", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MGA261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.8129, "open_interest": 1.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0037, "vega": 0.0092, "theta": -0.0065, "rho": 0.0012, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MGA261218P00095000", "bid": 30.9, "bid_size": 5.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0024, "vega": 0.0033, "theta": -0.0007, "rho": -0.0184, "theo": 33.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "MGA261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0028, "vega": 0.0074, "theta": -0.0055, "rho": 0.0009, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MGA261218P00100000", "bid": 35.9, "bid_size": 5.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0016, "vega": 0.0023, "theta": 0.0, "rho": -0.0187, "theo": 38.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "MGA261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 1.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0022, "vega": 0.006, "theta": -0.0048, "rho": 0.0007, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGA261218P00105000", "bid": 40.9, "bid_size": 5.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0011, "vega": 0.0016, "theta": 0.0, "rho": -0.0186, "theo": 43.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "MGA270115C00017500", "bid": 42.8, "bid_size": 2.0, "ask": 47.0, "ask_size": 5.0, "iv": 1.5208, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 44.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2025-03-10T15:07:47", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MGA270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2552, "open_interest": 11.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2025-09-29T15:50:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MGA270115C00020000", "bid": 40.3, "bid_size": 2.0, "ask": 44.5, "ask_size": 5.0, "iv": 1.3482, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 42.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.76, "last_trade_time": "2025-03-10T13:08:16", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "MGA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 1.2374, "open_interest": 31.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2025-06-26T11:45:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MGA270115C00022500", "bid": 37.8, "bid_size": 6.0, "ask": 42.0, "ask_size": 5.0, "iv": 1.1977, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 39.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.7, "last_trade_time": "2026-08-13T15:12:48", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MGA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 32.0, "iv": 1.5722, "open_interest": 21.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2025-12-22T10:33:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGA270115C00025000", "bid": 35.3, "bid_size": 6.0, "ask": 39.5, "ask_size": 5.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 37.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.12, "last_trade_time": "2026-02-25T13:54:08", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "MGA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 31.0, "iv": 1.4832, "open_interest": 90.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0018, "theta": -0.001, "rho": -0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-02-23T09:52:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGA270115C00027500", "bid": 33.3, "bid_size": 5.0, "ask": 37.0, "ask_size": 5.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 34.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2025-06-17T12:09:47", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "MGA270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 65.0, "iv": 1.4423, "open_interest": 142.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0014, "rho": -0.0004, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2025-12-18T14:56:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MGA270115C00030000", "bid": 30.3, "bid_size": 2.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.8354, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 32.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-08-13T15:12:48", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "MGA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.0331, "open_interest": 17.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0007, "vega": 0.0037, "theta": -0.0018, "rho": -0.0006, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-06-01T11:27:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGA270115C00032500", "bid": 27.8, "bid_size": 6.0, "ask": 32.0, "ask_size": 5.0, "iv": 0.7354, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0036, "theo": 29.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.34, "last_trade_time": "2026-06-16T15:59:28", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "MGA270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 34.0, "iv": 1.0241, "open_interest": 22.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0011, "vega": 0.0052, "theta": -0.0024, "rho": -0.0008, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:13:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MGA270115C00035000", "bid": 26.0, "bid_size": 6.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.8776, "open_interest": 64.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0012, "vega": 0.0018, "theta": 0.0, "rho": 0.0099, "theo": 27.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-08-11T12:27:43", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "MGA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.8958, "open_interest": 39.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0016, "vega": 0.0072, "theta": -0.0031, "rho": -0.0012, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-11T09:40:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGA270115C00037500", "bid": 23.6, "bid_size": 6.0, "ask": 27.0, "ask_size": 25.0, "iv": 0.7994, "open_interest": 284.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0028, "vega": 0.0071, "theta": -0.0022, "rho": 0.0367, "theo": 24.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T13:33:04", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MGA270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.8406, "open_interest": 75.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0024, "vega": 0.0098, "theta": -0.004, "rho": -0.0017, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MGA270115C00040000", "bid": 21.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.6889, "open_interest": 186.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0037, "vega": 0.0128, "theta": -0.0029, "rho": 0.0676, "theo": 22.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.84, "last_trade_time": "2026-11-05T15:35:02", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "MGA270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.5471, "open_interest": 116.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0035, "vega": 0.0134, "theta": -0.0052, "rho": -0.0024, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-07-15T11:06:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MGA270115C00042500", "bid": 18.6, "bid_size": 5.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.6204, "open_interest": 209.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.005, "vega": 0.0181, "theta": -0.0042, "rho": 0.0771, "theo": 20.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-20T12:03:04", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "MGA270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.6315, "open_interest": 19.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.005, "vega": 0.0182, "theta": -0.0066, "rho": -0.0035, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T10:18:29", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MGA270115C00045000", "bid": 15.5, "bid_size": 12.0, "ask": 19.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0072, "vega": 0.0243, "theta": -0.0062, "rho": 0.0802, "theo": 17.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-07T09:30:15", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "MGA270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.5245, "open_interest": 13.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0073, "vega": 0.0244, "theta": -0.0083, "rho": -0.005, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MGA270115C00047500", "bid": 13.8, "bid_size": 15.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.3932, "open_interest": 45.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0103, "vega": 0.0324, "theta": -0.0086, "rho": 0.0826, "theo": 15.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-09-21T10:36:25", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "MGA270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.4542, "open_interest": 20.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0104, "vega": 0.0326, "theta": -0.0104, "rho": -0.0071, "theo": 0.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T11:25:46", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MGA270115C00050000", "bid": 11.4, "bid_size": 11.0, "ask": 14.0, "ask_size": 46.0, "iv": 0.3581, "open_interest": 150.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0146, "vega": 0.0428, "theta": -0.0113, "rho": 0.0839, "theo": 12.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-19T10:48:49", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "MGA270115P00050000", "bid": 0.05, "bid_size": 11.0, "ask": 0.8, "ask_size": 78.0, "iv": 0.3988, "open_interest": 282.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0148, "vega": 0.043, "theta": -0.0129, "rho": -0.0102, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T11:03:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MGA270115C00052500", "bid": 9.6, "bid_size": 11.0, "ask": 11.3, "ask_size": 37.0, "iv": 0.3481, "open_interest": 82.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0204, "vega": 0.0556, "theta": -0.0144, "rho": 0.0836, "theo": 10.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-18T09:31:16", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MGA270115P00052500", "bid": 0.2, "bid_size": 11.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3616, "open_interest": 6.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0207, "vega": 0.0559, "theta": -0.0158, "rho": -0.0145, "theo": 0.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MGA270115C00055000", "bid": 7.7, "bid_size": 10.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.3618, "open_interest": 49.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0277, "vega": 0.0704, "theta": -0.0176, "rho": 0.0812, "theo": 8.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-27T11:53:51", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MGA270115P00055000", "bid": 0.55, "bid_size": 16.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.3226, "open_interest": 27.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0283, "vega": 0.0709, "theta": -0.0188, "rho": -0.0206, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T09:36:07", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "MGA270115C00057500", "bid": 5.8, "bid_size": 41.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.3447, "open_interest": 31.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0361, "vega": 0.0859, "theta": -0.0207, "rho": 0.0761, "theo": 6.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-10-12T09:46:52", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MGA270115P00057500", "bid": 1.05, "bid_size": 243.0, "ask": 1.65, "ask_size": 40.0, "iv": 0.3179, "open_interest": 173.0, "volume": 0.0, "delta": -0.262, "gamma": 0.037, "vega": 0.0865, "theta": -0.0218, "rho": -0.0285, "theo": 1.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MGA270115C00060000", "bid": 4.5, "bid_size": 28.0, "ask": 5.6, "ask_size": 160.0, "iv": 0.3524, "open_interest": 278.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.044, "vega": 0.0991, "theta": -0.023, "rho": 0.0676, "theo": 4.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:42:07", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MGA270115P00060000", "bid": 1.7, "bid_size": 52.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.3223, "open_interest": 27.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0454, "vega": 0.0994, "theta": -0.0241, "rho": -0.0382, "theo": 2.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T09:45:58", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "MGA270115C00062500", "bid": 3.0, "bid_size": 176.0, "ask": 3.9, "ask_size": 225.0, "iv": 0.324, "open_interest": 617.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0486, "vega": 0.1057, "theta": -0.024, "rho": 0.0565, "theo": 3.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T12:05:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MGA270115P00062500", "bid": 2.9, "bid_size": 100.0, "ask": 4.1, "ask_size": 48.0, "iv": 0.3261, "open_interest": 6.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0507, "vega": 0.1052, "theta": -0.025, "rho": -0.0476, "theo": 3.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-24T11:54:01", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MGA270115C00065000", "bid": 1.3, "bid_size": 308.0, "ask": 2.75, "ask_size": 228.0, "iv": 0.2864, "open_interest": 79.0, "volume": 2.0, "delta": 0.4107, "gamma": 0.048, "vega": 0.1034, "theta": -0.0233, "rho": 0.0444, "theo": 2.2118, "change": -0.025, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T09:46:13", "percent_change": -1.0101, "prev_day_close": 2.47500002384186}, {"option": "MGA270115P00065000", "bid": 3.8, "bid_size": 85.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.2735, "open_interest": 11.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0508, "vega": 0.101, "theta": -0.0243, "rho": -0.0551, "theo": 4.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-10-05T15:15:41", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "MGA270115C00067500", "bid": 1.3, "bid_size": 121.0, "ask": 1.95, "ask_size": 236.0, "iv": 0.3232, "open_interest": 75.0, "volume": 1.0, "delta": 0.3063, "gamma": 0.0428, "vega": 0.0934, "theta": -0.0212, "rho": 0.0334, "theo": 1.4811, "change": 0.12, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T10:09:15", "percent_change": 7.05882, "prev_day_close": 1.69999998807907}, {"option": "MGA270115P00067500", "bid": 6.2, "bid_size": 68.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.3064, "open_interest": 17.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0463, "vega": 0.0886, "theta": -0.0224, "rho": -0.0582, "theo": 6.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T10:27:13", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MGA270115C00070000", "bid": 0.7, "bid_size": 188.0, "ask": 1.4, "ask_size": 220.0, "iv": 0.3215, "open_interest": 240.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0356, "vega": 0.08, "theta": -0.0186, "rho": 0.0246, "theo": 1.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MGA270115P00070000", "bid": 7.7, "bid_size": 91.0, "ask": 8.9, "ask_size": 45.0, "iv": 0.2614, "open_interest": 244.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0394, "vega": 0.0703, "theta": -0.0198, "rho": -0.0544, "theo": 8.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-05T10:01:44", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MGA270115C00072500", "bid": 0.5, "bid_size": 111.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.3154, "open_interest": 61.0, "volume": 2.0, "delta": 0.1653, "gamma": 0.0284, "vega": 0.0666, "theta": -0.0159, "rho": 0.0181, "theo": 0.7048, "change": 0.125, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:46:13", "percent_change": 17.2414, "prev_day_close": 0.724999994039536}, {"option": "MGA270115P00072500", "bid": 10.0, "bid_size": 46.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.3316, "open_interest": 1.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0318, "vega": 0.0532, "theta": -0.0168, "rho": -0.0474, "theo": 10.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-01T12:59:25", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MGA270115C00075000", "bid": 0.15, "bid_size": 261.0, "ask": 0.65, "ask_size": 205.0, "iv": 0.3201, "open_interest": 1327.0, "volume": 3.0, "delta": 0.1232, "gamma": 0.0224, "vega": 0.0548, "theta": -0.0136, "rho": 0.0135, "theo": 0.5089, "change": 0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:34:00", "percent_change": 14.2857, "prev_day_close": 0.349999994039536}, {"option": "MGA270115P00075000", "bid": 11.8, "bid_size": 33.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0245, "vega": 0.038, "theta": -0.0136, "rho": -0.039, "theo": 13.2362, "change": 0.0, "open": 0.0, "high": 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": "MGA270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 174.0, "iv": 0.3305, "open_interest": 21.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0176, "vega": 0.045, "theta": -0.0116, "rho": 0.0102, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T10:28:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MGA270115P00077500", "bid": 14.0, "bid_size": 26.0, "ask": 16.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.018, "vega": 0.0268, "theta": -0.0102, "rho": -0.0331, "theo": 15.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "MGA270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 136.0, "iv": 0.4162, "open_interest": 79.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0139, "vega": 0.0371, "theta": -0.0099, "rho": 0.0079, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:29:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MGA270115P00080000", "bid": 15.9, "bid_size": 5.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0126, "vega": 0.018, "theta": -0.0069, "rho": -0.028, "theo": 18.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MGA270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 30.0, "iv": 0.4825, "open_interest": 19.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0089, "vega": 0.0259, "theta": -0.0074, "rho": 0.005, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T10:54:58", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MGA270115P00085000", "bid": 20.9, "bid_size": 5.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0058, "vega": 0.0078, "theta": -0.0019, "rho": -0.021, "theo": 23.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MGA270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.5787, "open_interest": 6.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.006, "vega": 0.0187, "theta": -0.0057, "rho": 0.0033, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T11:29:07", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MGA270115P00090000", "bid": 26.4, "bid_size": 5.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0025, "vega": 0.0031, "theta": 0.0, "rho": -0.0176, "theo": 28.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MGA270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.6404, "open_interest": 6.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0042, "vega": 0.014, "theta": -0.0045, "rho": 0.0023, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MGA270115P00095000", "bid": 30.7, "bid_size": 6.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0011, "vega": 0.0009, "theta": 0.0, "rho": -0.0166, "theo": 33.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "MGA270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.6974, "open_interest": 5.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0031, "vega": 0.0107, "theta": -0.0036, "rho": 0.0017, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T10:51:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MGA270115P00100000", "bid": 35.7, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": -0.0169, "theo": 38.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "MGA270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 76.0, "iv": 0.722, "open_interest": 1.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0023, "vega": 0.0084, "theta": -0.003, "rho": 0.0013, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T10:35:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGA270115P00105000", "bid": 40.9, "bid_size": 5.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0175, "theo": 43.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "MGA270319C00035000", "bid": 25.5, "bid_size": 1.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.5139, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0025, "vega": 0.0179, "theta": -0.0003, "rho": 0.0992, "theo": 27.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-08-25T09:31:05", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "MGA270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6048, "open_interest": 87.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0029, "vega": 0.0207, "theta": -0.004, "rho": -0.0055, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T10:28:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MGA270319C00037500", "bid": 23.2, "bid_size": 5.0, "ask": 27.1, "ask_size": 5.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0035, "vega": 0.0219, "theta": -0.0015, "rho": 0.1052, "theo": 25.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "MGA270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0039, "vega": 0.0269, "theta": -0.005, "rho": -0.0076, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MGA270319C00040000", "bid": 21.3, "bid_size": 6.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0048, "vega": 0.0297, "theta": -0.0029, "rho": 0.1107, "theo": 22.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "MGA270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0053, "vega": 0.0345, "theta": -0.0061, "rho": -0.0102, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MGA270319C00042500", "bid": 18.9, "bid_size": 6.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0066, "vega": 0.0392, "theta": -0.0044, "rho": 0.1156, "theo": 20.4112, "change": 0.0, "open": 0.0, "high": 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": "MGA270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0072, "vega": 0.0439, "theta": -0.0074, "rho": -0.0138, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MGA270319C00045000", "bid": 16.5, "bid_size": 10.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0089, "vega": 0.0505, "theta": -0.0062, "rho": 0.1196, "theo": 18.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "MGA270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0095, "vega": 0.0551, "theta": -0.0088, "rho": -0.0186, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MGA270319C00047500", "bid": 14.2, "bid_size": 9.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0118, "vega": 0.0638, "theta": -0.0081, "rho": 0.1225, "theo": 15.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MGA270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0124, "vega": 0.0681, "theta": -0.0104, "rho": -0.0247, "theo": 0.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MGA270319C00050000", "bid": 12.3, "bid_size": 10.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.3774, "open_interest": 6.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0153, "vega": 0.0789, "theta": -0.0102, "rho": 0.1238, "theo": 13.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-08-17T10:23:13", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "MGA270319P00050000", "bid": 0.2, "bid_size": 48.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.3476, "open_interest": 7.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0159, "vega": 0.0828, "theta": -0.0121, "rho": -0.0328, "theo": 1.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-01T12:03:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MGA270319C00055000", "bid": 8.1, "bid_size": 10.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0238, "vega": 0.1115, "theta": -0.0143, "rho": 0.1196, "theo": 9.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MGA270319P00055000", "bid": 1.3, "bid_size": 40.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.3383, "open_interest": 6.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0242, "vega": 0.1148, "theta": -0.0154, "rho": -0.0557, "theo": 2.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T13:02:08", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "MGA270319C00057500", "bid": 6.8, "bid_size": 57.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.3603, "open_interest": 7.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0281, "vega": 0.1265, "theta": -0.016, "rho": 0.1135, "theo": 7.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.06, "last_trade_time": "2026-08-20T11:45:02", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MGA270319P00057500", "bid": 2.15, "bid_size": 13.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.3353, "open_interest": 17.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0283, "vega": 0.1293, "theta": -0.0167, "rho": -0.0711, "theo": 2.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-19T13:48:10", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MGA270319C00060000", "bid": 5.4, "bid_size": 13.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0316, "vega": 0.1382, "theta": -0.0173, "rho": 0.1046, "theo": 6.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-04T15:24:52", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MGA270319P00060000", "bid": 2.9, "bid_size": 49.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0316, "vega": 0.1401, "theta": -0.0176, "rho": -0.0888, "theo": 3.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MGA270319C00062500", "bid": 3.8, "bid_size": 17.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.3238, "open_interest": 20.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.0336, "vega": 0.1448, "theta": -0.018, "rho": 0.0936, "theo": 4.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T11:38:32", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MGA270319P00062500", "bid": 4.1, "bid_size": 13.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.3246, "open_interest": 11.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0335, "vega": 0.1456, "theta": -0.0179, "rho": -0.1074, "theo": 4.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-05T10:03:53", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MGA270319C00065000", "bid": 2.7, "bid_size": 68.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.3209, "open_interest": 2.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0339, "vega": 0.1454, "theta": -0.018, "rho": 0.0815, "theo": 3.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-19T13:27:00", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MGA270319P00065000", "bid": 5.3, "bid_size": 14.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.322, "open_interest": 14.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0339, "vega": 0.1452, "theta": -0.0177, "rho": -0.1251, "theo": 6.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T12:05:10", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MGA270319C00067500", "bid": 2.1, "bid_size": 18.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.3219, "open_interest": 9.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0325, "vega": 0.1403, "theta": -0.0174, "rho": 0.0701, "theo": 2.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T10:59:20", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "MGA270319P00067500", "bid": 7.0, "bid_size": 14.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0328, "vega": 0.139, "theta": -0.017, "rho": -0.139, "theo": 7.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "MGA270319C00070000", "bid": 1.55, "bid_size": 61.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.329, "open_interest": 3.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.03, "vega": 0.1312, "theta": -0.0164, "rho": 0.0588, "theo": 2.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-28T14:33:55", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MGA270319P00070000", "bid": 8.3, "bid_size": 9.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.3114, "open_interest": 2.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0309, "vega": 0.1286, "theta": -0.0161, "rho": -0.145, "theo": 9.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-07-31T09:32:01", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MGA270319C00072500", "bid": 1.0, "bid_size": 63.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.3272, "open_interest": 6.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0268, "vega": 0.1201, "theta": -0.0153, "rho": 0.0491, "theo": 1.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T09:31:52", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "MGA270319P00072500", "bid": 10.4, "bid_size": 9.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0287, "vega": 0.1156, "theta": -0.0151, "rho": -0.1459, "theo": 11.7227, "change": 0.0, "open": 0.0, "high": 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": "MGA270319C00075000", "bid": 0.75, "bid_size": 58.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.3253, "open_interest": 25.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0236, "vega": 0.1084, "theta": -0.014, "rho": 0.041, "theo": 1.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T14:50:46", "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "MGA270319P00075000", "bid": 12.5, "bid_size": 7.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0264, "vega": 0.1004, "theta": -0.0142, "rho": -0.138, "theo": 13.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MGA270319C00077500", "bid": 0.5, "bid_size": 61.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.3339, "open_interest": 6.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0205, "vega": 0.0972, "theta": -0.0128, "rho": 0.034, "theo": 1.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T10:11:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MGA270319P00077500", "bid": 14.5, "bid_size": 8.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0242, "vega": 0.085, "theta": -0.0134, "rho": -0.127, "theo": 16.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MGA270319C00080000", "bid": 0.25, "bid_size": 62.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.325, "open_interest": 6.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0178, "vega": 0.0864, "theta": -0.0116, "rho": 0.0286, "theo": 0.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-24T10:24:19", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MGA270319P00080000", "bid": 16.1, "bid_size": 9.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0218, "vega": 0.0695, "theta": -0.0125, "rho": -0.1084, "theo": 18.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MGA270319C00085000", "bid": 0.05, "bid_size": 19.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.3429, "open_interest": 24.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0133, "vega": 0.0686, "theta": -0.0097, "rho": 0.0207, "theo": 0.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-26T11:11:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MGA270319P00085000", "bid": 20.9, "bid_size": 8.0, "ask": 24.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0162, "vega": 0.0422, "theta": -0.0096, "rho": -0.0714, "theo": 23.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MGA270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.399, "open_interest": 1.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0101, "vega": 0.0548, "theta": -0.0081, "rho": 0.0153, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MGA270319P00090000", "bid": 26.4, "bid_size": 5.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0105, "vega": 0.0233, "theta": -0.0052, "rho": -0.0465, "theo": 28.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MGA270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0078, "vega": 0.0445, "theta": -0.0068, "rho": 0.0117, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MGA270319P00095000", "bid": 30.9, "bid_size": 5.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0059, "vega": 0.0115, "theta": -0.0008, "rho": -0.0322, "theo": 33.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "MGA270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0062, "vega": 0.0367, "theta": -0.0058, "rho": 0.0092, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MGA270319P00100000", "bid": 35.9, "bid_size": 5.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.003, "vega": 0.0047, "theta": 0.0, "rho": -0.0226, "theo": 38.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "MGA270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0049, "vega": 0.0307, "theta": -0.0051, "rho": 0.0073, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MGA270319P00105000", "bid": 40.9, "bid_size": 5.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0014, "vega": 0.0023, "theta": 0.0, "rho": -0.0206, "theo": 43.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "MGA270521C00035000", "bid": 25.5, "bid_size": 6.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0027, "vega": 0.0226, "theta": 0.0, "rho": 0.1188, "theo": 27.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "MGA270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0031, "vega": 0.0278, "theta": -0.0031, "rho": -0.0095, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MGA270521C00037500", "bid": 23.7, "bid_size": 10.0, "ask": 26.6, "ask_size": 5.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0039, "vega": 0.0318, "theta": -0.0006, "rho": 0.1359, "theo": 25.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "MGA270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 56.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0043, "vega": 0.037, "theta": -0.004, "rho": -0.0135, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MGA270521C00040000", "bid": 21.4, "bid_size": 10.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0054, "vega": 0.0444, "theta": -0.0019, "rho": 0.1819, "theo": 22.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "MGA270521P00040000", "bid": 0.1, "bid_size": 1.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0058, "vega": 0.0481, "theta": -0.005, "rho": -0.0188, "theo": 0.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MGA270521C00042500", "bid": 19.1, "bid_size": 5.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0072, "vega": 0.0578, "theta": -0.0034, "rho": 0.1875, "theo": 20.6963, "change": 0.0, "open": 0.0, "high": 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": "MGA270521P00042500", "bid": 0.1, "bid_size": 52.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0076, "vega": 0.0613, "theta": -0.0062, "rho": -0.0259, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MGA270521C00045000", "bid": 17.1, "bid_size": 13.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0094, "vega": 0.0733, "theta": -0.005, "rho": 0.1912, "theo": 18.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "MGA270521P00045000", "bid": 0.45, "bid_size": 90.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0099, "vega": 0.0764, "theta": -0.0075, "rho": -0.035, "theo": 0.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MGA270521C00047500", "bid": 14.8, "bid_size": 16.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0119, "vega": 0.0904, "theta": -0.0067, "rho": 0.1926, "theo": 16.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "MGA270521P00047500", "bid": 0.55, "bid_size": 52.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0124, "vega": 0.0932, "theta": -0.0089, "rho": -0.0463, "theo": 1.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "MGA270521C00050000", "bid": 13.0, "bid_size": 10.0, "ask": 15.7, "ask_size": 7.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0148, "vega": 0.1076, "theta": -0.0084, "rho": 0.1946, "theo": 14.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "MGA270521P00050000", "bid": 0.25, "bid_size": 56.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.3666, "open_interest": 1.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0153, "vega": 0.1108, "theta": -0.0103, "rho": -0.0604, "theo": 1.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T15:15:41", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "MGA270521C00055000", "bid": 9.8, "bid_size": 7.0, "ask": 12.2, "ask_size": 20.0, "iv": 0.3811, "open_interest": 25.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0206, "vega": 0.1394, "theta": -0.0117, "rho": 0.1835, "theo": 10.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-10-07T11:59:00", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "MGA270521P00055000", "bid": 1.4, "bid_size": 52.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.3557, "open_interest": 1.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.021, "vega": 0.1452, "theta": -0.0129, "rho": -0.0959, "theo": 2.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T11:21:50", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MGA270521C00057500", "bid": 7.8, "bid_size": 10.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.3488, "open_interest": 1.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0232, "vega": 0.1549, "theta": -0.0131, "rho": 0.1736, "theo": 8.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-10-05T12:46:04", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MGA270521P00057500", "bid": 2.2, "bid_size": 55.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0235, "vega": 0.1593, "theta": -0.0139, "rho": -0.1164, "theo": 3.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "MGA270521C00060000", "bid": 6.6, "bid_size": 51.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.3473, "open_interest": 1.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0252, "vega": 0.1669, "theta": -0.0141, "rho": 0.1613, "theo": 7.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T12:32:18", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "MGA270521P00060000", "bid": 3.2, "bid_size": 51.0, "ask": 5.7, "ask_size": 43.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0255, "vega": 0.1697, "theta": -0.0146, "rho": -0.1379, "theo": 4.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MGA270521C00062500", "bid": 5.5, "bid_size": 66.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0265, "vega": 0.1745, "theta": -0.0148, "rho": 0.1472, "theo": 6.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MGA270521P00062500", "bid": 5.1, "bid_size": 55.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.3516, "open_interest": 1.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0267, "vega": 0.1756, "theta": -0.0149, "rho": -0.1582, "theo": 5.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T11:26:48", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MGA270521C00065000", "bid": 4.5, "bid_size": 69.0, "ask": 6.2, "ask_size": 85.0, "iv": 0.3486, "open_interest": 47.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0269, "vega": 0.1772, "theta": -0.015, "rho": 0.1321, "theo": 5.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-10-07T11:59:00", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MGA270521P00065000", "bid": 5.8, "bid_size": 21.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0272, "vega": 0.1768, "theta": -0.0149, "rho": -0.1763, "theo": 7.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MGA270521C00067500", "bid": 3.3, "bid_size": 58.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0266, "vega": 0.1752, "theta": -0.0149, "rho": 0.1168, "theo": 4.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "MGA270521P00067500", "bid": 7.7, "bid_size": 9.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.027, "vega": 0.1734, "theta": -0.0146, "rho": -0.193, "theo": 8.8759, "change": 0.0, "open": 0.0, "high": 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": "MGA270521C00070000", "bid": 2.5, "bid_size": 136.0, "ask": 5.1, "ask_size": 138.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0256, "vega": 0.1693, "theta": -0.0145, "rho": 0.1021, "theo": 3.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:38:35", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MGA270521P00070000", "bid": 9.2, "bid_size": 9.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0263, "vega": 0.1664, "theta": -0.0141, "rho": -0.2045, "theo": 10.6032, "change": 0.0, "open": 0.0, "high": 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": "MGA270521C00072500", "bid": 2.2, "bid_size": 65.0, "ask": 3.8, "ask_size": 60.0, "iv": 0.3491, "open_interest": 1.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0242, "vega": 0.1605, "theta": -0.0139, "rho": 0.0886, "theo": 2.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T09:37:24", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "MGA270521P00072500", "bid": 11.3, "bid_size": 11.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0254, "vega": 0.156, "theta": -0.0134, "rho": -0.2102, "theo": 12.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "MGA270521C00075000", "bid": 1.2, "bid_size": 78.0, "ask": 3.9, "ask_size": 74.0, "iv": 0.356, "open_interest": 9.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0224, "vega": 0.1525, "theta": -0.0132, "rho": 0.0776, "theo": 2.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-22T10:24:34", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MGA270521P00075000", "bid": 13.2, "bid_size": 9.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0244, "vega": 0.1426, "theta": -0.0128, "rho": -0.2068, "theo": 14.4647, "change": 0.0, "open": 0.0, "high": 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": "MGA270521C00080000", "bid": 1.0, "bid_size": 9.0, "ask": 3.0, "ask_size": 102.0, "iv": 0.3796, "open_interest": 25.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0186, "vega": 0.1282, "theta": -0.0114, "rho": 0.0574, "theo": 1.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T10:25:58", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "MGA270521P00080000", "bid": 17.2, "bid_size": 6.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0226, "vega": 0.1113, "theta": -0.0118, "rho": -0.1804, "theo": 18.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "MGA270521C00085000", "bid": 0.05, "bid_size": 71.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.3677, "open_interest": 5.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.015, "vega": 0.107, "theta": -0.0097, "rho": 0.0431, "theo": 1.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T09:58:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MGA270521P00085000", "bid": 21.1, "bid_size": 7.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.02, "vega": 0.0744, "theta": -0.0109, "rho": -0.1319, "theo": 23.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MGA270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 57.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.012, "vega": 0.0882, "theta": -0.0082, "rho": 0.0326, "theo": 0.82, "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": 1.125}, {"option": "MGA270521P00090000", "bid": 25.9, "bid_size": 7.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0145, "vega": 0.0411, "theta": -0.0074, "rho": -0.0787, "theo": 28.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "MGA270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.3519, "open_interest": 3.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0096, "vega": 0.0724, "theta": -0.0069, "rho": 0.0248, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MGA270521P00095000", "bid": 30.7, "bid_size": 6.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.008, "vega": 0.0171, "theta": -0.0014, "rho": -0.0423, "theo": 33.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "MGA270617C00037500", "bid": 23.9, "bid_size": 5.0, "ask": 27.1, "ask_size": 5.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0042, "vega": 0.0392, "theta": 0.0, "rho": 0.1467, "theo": 25.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "MGA270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0046, "vega": 0.0447, "theta": -0.0042, "rho": -0.0176, "theo": 0.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MGA270617C00040000", "bid": 21.6, "bid_size": 6.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0057, "vega": 0.0526, "theta": -0.0001, "rho": 0.1833, "theo": 23.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "MGA270617P00040000", "bid": 0.05, "bid_size": 31.0, "ask": 0.85, "ask_size": 30.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0061, "vega": 0.0571, "theta": -0.0052, "rho": -0.0239, "theo": 0.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MGA270617C00042500", "bid": 19.5, "bid_size": 10.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0075, "vega": 0.067, "theta": -0.0018, "rho": 0.19, "theo": 20.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "MGA270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0079, "vega": 0.0714, "theta": -0.0062, "rho": -0.032, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 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": "MGA270617C00045000", "bid": 17.3, "bid_size": 18.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3899, "open_interest": 1.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0096, "vega": 0.0833, "theta": -0.0035, "rho": 0.1949, "theo": 18.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-11-03T09:51:16", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "MGA270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.01, "vega": 0.0876, "theta": -0.0074, "rho": -0.0424, "theo": 1.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MGA270617C00047500", "bid": 15.2, "bid_size": 11.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.012, "vega": 0.1011, "theta": -0.0052, "rho": 0.1978, "theo": 16.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "MGA270617P00047500", "bid": 0.6, "bid_size": 22.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.3573, "open_interest": 1.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0124, "vega": 0.1047, "theta": -0.0086, "rho": -0.0547, "theo": 1.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-16T14:20:21", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "MGA270617C00050000", "bid": 13.6, "bid_size": 25.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0146, "vega": 0.1195, "theta": -0.007, "rho": 0.1981, "theo": 14.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "MGA270617P00050000", "bid": 0.55, "bid_size": 75.0, "ask": 2.1, "ask_size": 37.0, "iv": 0.3216, "open_interest": 40.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0149, "vega": 0.1226, "theta": -0.0099, "rho": -0.0698, "theo": 1.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-16T11:47:23", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MGA270617C00055000", "bid": 10.0, "bid_size": 61.0, "ask": 12.0, "ask_size": 61.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0197, "vega": 0.1546, "theta": -0.0102, "rho": 0.1906, "theo": 10.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MGA270617P00055000", "bid": 2.9, "bid_size": 50.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.3519, "open_interest": 2.0, "volume": 1.0, "delta": -0.2701, "gamma": 0.02, "vega": 0.1568, "theta": -0.012, "rho": -0.1072, "theo": 3.1547, "change": -0.075, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:51:05", "percent_change": -2.29008, "prev_day_close": 3.27499997615814}, {"option": "MGA270617C00057500", "bid": 8.5, "bid_size": 62.0, "ask": 10.8, "ask_size": 43.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0219, "vega": 0.169, "theta": -0.0115, "rho": 0.1828, "theo": 9.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MGA270617P00057500", "bid": 3.7, "bid_size": 65.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0222, "vega": 0.1707, "theta": -0.0128, "rho": -0.1284, "theo": 4.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MGA270617C00060000", "bid": 7.0, "bid_size": 24.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0236, "vega": 0.1799, "theta": -0.0125, "rho": 0.1726, "theo": 7.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MGA270617P00060000", "bid": 3.8, "bid_size": 39.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0239, "vega": 0.181, "theta": -0.0133, "rho": -0.1506, "theo": 5.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "MGA270617C00062500", "bid": 5.7, "bid_size": 24.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0246, "vega": 0.1868, "theta": -0.0132, "rho": 0.1606, "theo": 6.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MGA270617P00062500", "bid": 4.9, "bid_size": 40.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0251, "vega": 0.187, "theta": -0.0135, "rho": -0.1724, "theo": 6.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MGA270617C00065000", "bid": 4.8, "bid_size": 27.0, "ask": 6.6, "ask_size": 36.0, "iv": 0.3448, "open_interest": 2.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0251, "vega": 0.1894, "theta": -0.0135, "rho": 0.1473, "theo": 5.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-19T09:30:14", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MGA270617P00065000", "bid": 6.2, "bid_size": 35.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0256, "vega": 0.1886, "theta": -0.0134, "rho": -0.1922, "theo": 7.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "MGA270617C00067500", "bid": 3.6, "bid_size": 35.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.0249, "vega": 0.188, "theta": -0.0135, "rho": 0.1319, "theo": 4.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MGA270617P00067500", "bid": 7.9, "bid_size": 24.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0255, "vega": 0.1861, "theta": -0.0129, "rho": -0.2089, "theo": 9.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "MGA270617C00070000", "bid": 2.8, "bid_size": 42.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.0241, "vega": 0.1831, "theta": -0.0133, "rho": 0.118, "theo": 3.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "MGA270617P00070000", "bid": 9.8, "bid_size": 9.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.025, "vega": 0.1795, "theta": -0.0123, "rho": -0.2224, "theo": 10.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MGA270617C00072500", "bid": 2.5, "bid_size": 28.0, "ask": 4.1, "ask_size": 27.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.023, "vega": 0.1757, "theta": -0.0129, "rho": 0.1052, "theo": 3.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "MGA270617P00072500", "bid": 11.6, "bid_size": 9.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0242, "vega": 0.1696, "theta": -0.0116, "rho": -0.2291, "theo": 12.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "MGA270617C00075000", "bid": 1.5, "bid_size": 27.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0216, "vega": 0.1663, "theta": -0.0123, "rho": 0.0933, "theo": 2.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MGA270617P00075000", "bid": 13.3, "bid_size": 9.0, "ask": 15.8, "ask_size": 16.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0234, "vega": 0.1584, "theta": -0.0108, "rho": -0.2341, "theo": 14.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "MGA270617C00080000", "bid": 0.6, "bid_size": 26.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0184, "vega": 0.145, "theta": -0.011, "rho": 0.0726, "theo": 1.923, "change": 0.0, "open": 0.0, "high": 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": "MGA270617P00080000", "bid": 17.5, "bid_size": 6.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0219, "vega": 0.1273, "theta": -0.0095, "rho": -0.2141, "theo": 18.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "MGA270617C00085000", "bid": 0.65, "bid_size": 30.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.3473, "open_interest": 2.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0152, "vega": 0.1235, "theta": -0.0096, "rho": 0.0567, "theo": 1.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T10:28:14", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "MGA270617P00085000", "bid": 21.5, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0205, "vega": 0.0941, "theta": -0.0087, "rho": -0.1609, "theo": 23.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "MGA270617C00090000", "bid": 0.05, "bid_size": 27.0, "ask": 2.3, "ask_size": 45.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0125, "vega": 0.104, "theta": -0.0082, "rho": 0.0437, "theo": 1.027, "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": 1.27500000037253}, {"option": "MGA270617P00090000", "bid": 26.0, "bid_size": 7.0, "ask": 29.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0166, "vega": 0.0573, "theta": -0.0065, "rho": -0.1036, "theo": 28.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MGA270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.3724, "open_interest": 1414.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0102, "vega": 0.0874, "theta": -0.0071, "rho": 0.0341, "theo": 0.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MGA270617P00095000", "bid": 31.2, "bid_size": 5.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0103, "vega": 0.0247, "theta": -0.0004, "rho": -0.058, "theo": 33.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "MGA280121C00025000", "bid": 35.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.4883, "open_interest": 6.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0013, "vega": 0.0216, "theta": 0.0, "rho": 0.1062, "theo": 37.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-05-14T13:39:16", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "MGA280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5064, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0016, "vega": 0.0354, "theta": -0.0019, "rho": -0.0188, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-01T15:55:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGA280121C00027500", "bid": 32.5, "bid_size": 6.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.002, "vega": 0.034, "theta": 0.0, "rho": 0.1438, "theo": 35.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "MGA280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0022, "vega": 0.0454, "theta": -0.0023, "rho": -0.0252, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MGA280121C00030000", "bid": 30.5, "bid_size": 7.0, "ask": 34.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0027, "vega": 0.054, "theta": 0.0, "rho": 0.2753, "theo": 32.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "MGA280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.4823, "open_interest": 11.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0029, "vega": 0.0569, "theta": -0.0028, "rho": -0.0333, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2025-12-24T10:18:49", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MGA280121C00032500", "bid": 28.5, "bid_size": 7.0, "ask": 31.9, "ask_size": 6.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0035, "vega": 0.0676, "theta": 0.0, "rho": 0.2967, "theo": 30.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "MGA280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.523, "open_interest": 9.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0036, "vega": 0.07, "theta": -0.0034, "rho": -0.0431, "theo": 0.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2025-11-07T11:36:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MGA280121C00035000", "bid": 26.5, "bid_size": 8.0, "ask": 30.0, "ask_size": 31.0, "iv": 0.3956, "open_interest": 22.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0044, "vega": 0.0825, "theta": -0.0005, "rho": 0.3175, "theo": 28.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-31T14:27:00", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MGA280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.4811, "open_interest": 6.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0046, "vega": 0.0848, "theta": -0.004, "rho": -0.0549, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-02-25T11:23:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MGA280121C00037500", "bid": 24.0, "bid_size": 9.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.4016, "open_interest": 8.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0055, "vega": 0.0988, "theta": -0.0014, "rho": 0.341, "theo": 26.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.28, "last_trade_time": "2026-07-22T09:59:34", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MGA280121P00037500", "bid": 0.05, "bid_size": 18.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4485, "open_interest": 4.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0056, "vega": 0.101, "theta": -0.0046, "rho": -0.069, "theo": 1.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2025-12-16T11:11:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MGA280121C00040000", "bid": 22.4, "bid_size": 30.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.4142, "open_interest": 23.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0066, "vega": 0.1165, "theta": -0.0023, "rho": 0.3759, "theo": 24.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-03-24T11:06:09", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "MGA280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.4083, "open_interest": 5.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0068, "vega": 0.1183, "theta": -0.0052, "rho": -0.0856, "theo": 1.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-03-03T14:36:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MGA280121C00042500", "bid": 20.5, "bid_size": 9.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0078, "vega": 0.1344, "theta": -0.0032, "rho": 0.3833, "theo": 22.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MGA280121P00042500", "bid": 0.25, "bid_size": 15.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4075, "open_interest": 15.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.008, "vega": 0.1363, "theta": -0.0059, "rho": -0.1042, "theo": 1.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-01T12:39:54", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "MGA280121C00045000", "bid": 18.6, "bid_size": 25.0, "ask": 22.5, "ask_size": 44.0, "iv": 0.3915, "open_interest": 208.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0092, "vega": 0.1531, "theta": -0.0042, "rho": 0.3874, "theo": 20.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-15T11:53:39", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "MGA280121P00045000", "bid": 1.15, "bid_size": 38.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.3862, "open_interest": 17.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0094, "vega": 0.1554, "theta": -0.0066, "rho": -0.1257, "theo": 2.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-02T12:22:33", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "MGA280121C00047500", "bid": 16.8, "bid_size": 40.0, "ask": 20.5, "ask_size": 58.0, "iv": 0.3782, "open_interest": 6.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0105, "vega": 0.1717, "theta": -0.0051, "rho": 0.3883, "theo": 18.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.93, "last_trade_time": "2026-09-11T15:52:28", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "MGA280121P00047500", "bid": 1.15, "bid_size": 49.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.3634, "open_interest": 5.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0108, "vega": 0.1742, "theta": -0.0072, "rho": -0.1496, "theo": 2.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-15T11:14:59", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MGA280121C00050000", "bid": 15.4, "bid_size": 70.0, "ask": 18.9, "ask_size": 45.0, "iv": 0.3831, "open_interest": 24.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0118, "vega": 0.1898, "theta": -0.0059, "rho": 0.3857, "theo": 16.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.71, "last_trade_time": "2026-10-29T10:59:20", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MGA280121P00050000", "bid": 3.0, "bid_size": 38.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.3695, "open_interest": 13.0, "volume": 10.0, "delta": -0.2144, "gamma": 0.0122, "vega": 0.1922, "theta": -0.0078, "rho": -0.1747, "theo": 3.5886, "change": -0.3, "open": 2.65, "high": 3.5, "low": 2.65, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:44:07", "percent_change": -7.89474, "prev_day_close": 3.79999995231628}, {"option": "MGA280121C00052500", "bid": 13.0, "bid_size": 26.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.3507, "open_interest": 8.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0132, "vega": 0.2071, "theta": -0.0067, "rho": 0.3797, "theo": 15.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-10-16T09:42:15", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "MGA280121P00052500", "bid": 2.65, "bid_size": 60.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.3646, "open_interest": 5.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0136, "vega": 0.2096, "theta": -0.0083, "rho": -0.2023, "theo": 4.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T12:40:48", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "MGA280121C00055000", "bid": 11.8, "bid_size": 34.0, "ask": 15.5, "ask_size": 37.0, "iv": 0.3543, "open_interest": 21.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0144, "vega": 0.2226, "theta": -0.0074, "rho": 0.371, "theo": 13.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-08T09:56:15", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MGA280121P00055000", "bid": 3.6, "bid_size": 33.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.362, "open_interest": 19.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0149, "vega": 0.225, "theta": -0.0088, "rho": -0.2312, "theo": 5.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-26T11:05:47", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MGA280121C00057500", "bid": 10.5, "bid_size": 39.0, "ask": 14.2, "ask_size": 61.0, "iv": 0.3549, "open_interest": 35.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0154, "vega": 0.2362, "theta": -0.008, "rho": 0.3591, "theo": 12.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-07-31T09:41:35", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MGA280121P00057500", "bid": 4.4, "bid_size": 23.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.3477, "open_interest": 12.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0161, "vega": 0.2381, "theta": -0.0092, "rho": -0.2599, "theo": 6.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-10-09T13:26:28", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MGA280121C00060000", "bid": 9.3, "bid_size": 53.0, "ask": 12.9, "ask_size": 58.0, "iv": 0.3533, "open_interest": 31.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0163, "vega": 0.2473, "theta": -0.0086, "rho": 0.3451, "theo": 11.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T09:30:27", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MGA280121P00060000", "bid": 5.6, "bid_size": 40.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.3444, "open_interest": 34.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.0171, "vega": 0.2483, "theta": -0.0095, "rho": -0.2868, "theo": 7.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T10:01:55", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "MGA280121C00062500", "bid": 7.3, "bid_size": 29.0, "ask": 11.7, "ask_size": 24.0, "iv": 0.3342, "open_interest": 4.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.017, "vega": 0.2557, "theta": -0.009, "rho": 0.3292, "theo": 9.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-07-16T15:57:24", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MGA280121P00062500", "bid": 6.8, "bid_size": 29.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.3408, "open_interest": 10.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0179, "vega": 0.2558, "theta": -0.0097, "rho": -0.3169, "theo": 8.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-05T11:07:37", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "MGA280121C00065000", "bid": 7.5, "bid_size": 6.0, "ask": 10.4, "ask_size": 56.0, "iv": 0.3524, "open_interest": 31.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0175, "vega": 0.2613, "theta": -0.0092, "rho": 0.3117, "theo": 8.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T11:55:06", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MGA280121P00065000", "bid": 8.2, "bid_size": 23.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.3409, "open_interest": 8.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0186, "vega": 0.2597, "theta": -0.0097, "rho": -0.3406, "theo": 9.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-11T11:36:33", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MGA280121C00067500", "bid": 6.2, "bid_size": 32.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.3532, "open_interest": 18.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0178, "vega": 0.2642, "theta": -0.0094, "rho": 0.2938, "theo": 7.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-14T10:50:19", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "MGA280121P00067500", "bid": 9.7, "bid_size": 10.0, "ask": 12.9, "ask_size": 19.0, "iv": 0.3371, "open_interest": 2.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.019, "vega": 0.2605, "theta": -0.0097, "rho": -0.36, "theo": 11.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-03-11T10:36:43", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MGA280121C00070000", "bid": 5.1, "bid_size": 67.0, "ask": 8.7, "ask_size": 53.0, "iv": 0.3415, "open_interest": 26.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0178, "vega": 0.2644, "theta": -0.0095, "rho": 0.2751, "theo": 6.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-05T09:50:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MGA280121P00070000", "bid": 11.2, "bid_size": 21.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.0192, "vega": 0.259, "theta": -0.0096, "rho": -0.3871, "theo": 12.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-07-27T09:50:20", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MGA280121C00072500", "bid": 4.4, "bid_size": 37.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.3417, "open_interest": 8.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0177, "vega": 0.2625, "theta": -0.0095, "rho": 0.257, "theo": 6.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T11:25:20", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MGA280121P00072500", "bid": 12.9, "bid_size": 18.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0192, "vega": 0.2522, "theta": -0.0094, "rho": -0.3937, "theo": 14.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "MGA280121C00075000", "bid": 3.7, "bid_size": 59.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.341, "open_interest": 26.0, "volume": 0.0, "delta": 0.4171, "gamma": 0.0174, "vega": 0.2584, "theta": -0.0095, "rho": 0.2388, "theo": 5.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T15:16:14", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MGA280121P00075000", "bid": 14.6, "bid_size": 20.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.3339, "open_interest": 2.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0191, "vega": 0.2472, "theta": -0.0091, "rho": -0.4136, "theo": 16.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-08-21T09:52:46", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "MGA280121C00077500", "bid": 3.2, "bid_size": 22.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.3414, "open_interest": 4.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0169, "vega": 0.2529, "theta": -0.0093, "rho": 0.2217, "theo": 4.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-06-08T10:35:39", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MGA280121P00077500", "bid": 16.6, "bid_size": 9.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0189, "vega": 0.2347, "theta": -0.0088, "rho": -0.4092, "theo": 18.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MGA280121C00080000", "bid": 2.7, "bid_size": 60.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.3413, "open_interest": 28.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0164, "vega": 0.246, "theta": -0.0092, "rho": 0.2051, "theo": 4.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-23T15:50:23", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "MGA280121P00080000", "bid": 17.6, "bid_size": 10.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0188, "vega": 0.2257, "theta": -0.0085, "rho": -0.4149, "theo": 20.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "MGA280121C00085000", "bid": 1.9, "bid_size": 84.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.3424, "open_interest": 43.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0152, "vega": 0.2299, "theta": -0.0087, "rho": 0.1754, "theo": 3.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T11:55:06", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "MGA280121P00085000", "bid": 22.0, "bid_size": 12.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.3171, "open_interest": 2.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0188, "vega": 0.1963, "theta": -0.0081, "rho": -0.3917, "theo": 24.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-06-02T11:01:40", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "MGA280121C00090000", "bid": 1.25, "bid_size": 53.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.3453, "open_interest": 23.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0138, "vega": 0.2123, "theta": -0.0081, "rho": 0.15, "theo": 2.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-26T15:00:32", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "MGA280121P00090000", "bid": 26.5, "bid_size": 8.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.3114, "open_interest": 6.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0195, "vega": 0.1556, "theta": -0.0082, "rho": -0.334, "theo": 28.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-02-26T12:10:11", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MGA280121C00095000", "bid": 0.55, "bid_size": 30.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.3473, "open_interest": 15.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0124, "vega": 0.1944, "theta": -0.0076, "rho": 0.1285, "theo": 2.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-01T12:24:54", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "MGA280121P00095000", "bid": 30.5, "bid_size": 10.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0191, "vega": 0.1029, "theta": -0.0088, "rho": -0.2088, "theo": 33.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.04, "last_trade_time": "2026-02-26T12:08:01", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "MGA280121C00100000", "bid": 1.0, "bid_size": 123.0, "ask": 3.6, "ask_size": 129.0, "iv": 0.3812, "open_interest": 80.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0111, "vega": 0.1773, "theta": -0.007, "rho": 0.1105, "theo": 1.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T09:30:54", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MGA280121P00100000", "bid": 35.5, "bid_size": 11.0, "ask": 39.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0161, "vega": 0.0811, "theta": -0.0088, "rho": -0.1422, "theo": 38.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "MGA280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.01, "vega": 0.1616, "theta": -0.0065, "rho": 0.0957, "theo": 1.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MGA280121P00105000", "bid": 40.5, "bid_size": 10.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0099, "vega": 0.0262, "theta": -0.0021, "rho": -0.0711, "theo": 43.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}], "symbol": "MGA", "security_type": "stock", "exchange_id": 3, "current_price": 62.31, "price_change": 0.45, "price_change_percent": 0.7274, "bid": 60.0, "ask": 69.2, "bid_size": 400, "ask_size": 100, "open": 62.45, "high": 63.245, "low": 61.95, "close": 62.31, "prev_day_close": 61.86, "volume": 1704546, "iv30": 32.183, "iv30_change": -1.883, "iv30_change_percent": -5.5275, "seqno": 10415201527, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MGA"}