{"timestamp": "2026-11-10 02:46:04", "data": {"options": [{"option": "MGC261120C00235000", "bid": 39.6, "bid_size": 24.0, "ask": 43.0, "ask_size": 40.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0035, "vega": 0.0428, "theta": -0.097, "rho": 0.0439, "theo": 41.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "MGC261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.6276, "open_interest": 1.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0034, "vega": 0.0434, "theta": -0.0999, "rho": -0.0041, "theo": 0.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T09:51:46", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MGC261120C00240000", "bid": 34.7, "bid_size": 32.0, "ask": 38.3, "ask_size": 40.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0044, "vega": 0.0504, "theta": -0.1063, "rho": 0.0447, "theo": 36.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "MGC261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0044, "vega": 0.0512, "theta": -0.1089, "rho": -0.005, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 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": "MGC261120C00245000", "bid": 29.7, "bid_size": 32.0, "ask": 32.6, "ask_size": 40.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0058, "vega": 0.0602, "theta": -0.1166, "rho": 0.0489, "theo": 31.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "MGC261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0057, "vega": 0.0607, "theta": -0.1189, "rho": -0.0062, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 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": "MGC261120C00250000", "bid": 24.8, "bid_size": 24.0, "ask": 27.5, "ask_size": 37.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0076, "vega": 0.0723, "theta": -0.128, "rho": 0.0499, "theo": 26.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "MGC261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.4401, "open_interest": 3.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0076, "vega": 0.0728, "theta": -0.13, "rho": -0.0078, "theo": 0.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:15:48", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "MGC261120C00255000", "bid": 19.9, "bid_size": 24.0, "ask": 23.2, "ask_size": 40.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0104, "vega": 0.088, "theta": -0.1406, "rho": 0.0517, "theo": 21.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "MGC261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0103, "vega": 0.0884, "theta": -0.1422, "rho": -0.0102, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "MGC261120C00260000", "bid": 15.0, "bid_size": 32.0, "ask": 18.6, "ask_size": 37.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0146, "vega": 0.1083, "theta": -0.154, "rho": 0.0534, "theo": 16.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MGC261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 45.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0145, "vega": 0.1087, "theta": -0.1552, "rho": -0.0137, "theo": 1.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MGC261120C00265000", "bid": 10.5, "bid_size": 24.0, "ask": 13.9, "ask_size": 37.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.021, "vega": 0.1347, "theta": -0.1674, "rho": 0.054, "theo": 12.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MGC261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.2559, "open_interest": 6.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.021, "vega": 0.1349, "theta": -0.1682, "rho": -0.0194, "theo": 1.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T13:39:39", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "MGC261120C00270000", "bid": 6.2, "bid_size": 40.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0308, "vega": 0.1662, "theta": -0.1778, "rho": 0.0508, "theo": 7.8397, "change": 0.0, "open": 0.0, "high": 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": "MGC261120P00270000", "bid": 0.35, "bid_size": 37.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0308, "vega": 0.1664, "theta": -0.178, "rho": -0.0289, "theo": 2.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-23T12:42:46", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "MGC261120C00275000", "bid": 2.65, "bid_size": 34.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0411, "vega": 0.1902, "theta": -0.1773, "rho": 0.0425, "theo": 4.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MGC261120P00275000", "bid": 1.85, "bid_size": 34.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.041, "vega": 0.1902, "theta": -0.1771, "rho": -0.045, "theo": 3.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "MGC261120C00280000", "bid": 0.1, "bid_size": 589.0, "ask": 3.2, "ask_size": 41.0, "iv": 0.175, "open_interest": 2.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0382, "vega": 0.1748, "theta": -0.159, "rho": 0.0282, "theo": 2.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T10:37:06", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MGC261120P00280000", "bid": 3.6, "bid_size": 32.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0382, "vega": 0.1748, "theta": -0.1583, "rho": -0.0629, "theo": 6.3276, "change": 0.0, "open": 0.0, "high": 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": "MGC261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 42.0, "iv": 0.2033, "open_interest": 1.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0263, "vega": 0.1363, "theta": -0.1356, "rho": 0.0175, "theo": 1.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-08T15:09:15", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MGC261120P00285000", "bid": 7.5, "bid_size": 32.0, "ask": 10.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0263, "vega": 0.1364, "theta": -0.1345, "rho": -0.0702, "theo": 10.444, "change": 0.0, "open": 0.0, "high": 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": "MGC261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 45.0, "iv": 0.2607, "open_interest": 1.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0175, "vega": 0.1044, "theta": -0.1165, "rho": 0.0118, "theo": 0.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T14:48:39", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MGC261120P00290000", "bid": 12.2, "bid_size": 32.0, "ask": 15.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0175, "vega": 0.1044, "theta": -0.115, "rho": -0.0701, "theo": 15.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MGC261120C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.012, "vega": 0.0818, "theta": -0.1016, "rho": 0.0084, "theo": 0.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MGC261120P00295000", "bid": 17.6, "bid_size": 32.0, "ask": 20.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0121, "vega": 0.0819, "theta": -0.0997, "rho": -0.0686, "theo": 19.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MGC261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0087, "vega": 0.0658, "theta": -0.0899, "rho": 0.0063, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MGC261120P00300000", "bid": 22.2, "bid_size": 32.0, "ask": 25.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0087, "vega": 0.0658, "theta": -0.0876, "rho": -0.0663, "theo": 24.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "MGC261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0065, "vega": 0.0542, "theta": -0.0805, "rho": 0.0048, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MGC261120P00305000", "bid": 27.3, "bid_size": 32.0, "ask": 30.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0065, "vega": 0.0541, "theta": -0.0778, "rho": -0.0635, "theo": 29.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MGC261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.005, "vega": 0.0455, "theta": -0.0728, "rho": 0.0039, "theo": 0.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MGC261120P00310000", "bid": 32.2, "bid_size": 32.0, "ask": 35.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.005, "vega": 0.0454, "theta": -0.0697, "rho": -0.0595, "theo": 34.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "MGC261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.004, "vega": 0.0388, "theta": -0.0663, "rho": 0.0033, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MGC261120P00315000", "bid": 37.2, "bid_size": 32.0, "ask": 40.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.004, "vega": 0.0386, "theta": -0.0629, "rho": -0.0593, "theo": 39.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "MGC261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0032, "vega": 0.0335, "theta": -0.0609, "rho": 0.0027, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MGC261120P00320000", "bid": 42.2, "bid_size": 32.0, "ask": 45.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0032, "vega": 0.0331, "theta": -0.057, "rho": -0.0552, "theo": 44.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "MGC261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0026, "vega": 0.0293, "theta": -0.0562, "rho": 0.0023, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MGC261120P00325000", "bid": 47.2, "bid_size": 32.0, "ask": 50.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0027, "vega": 0.029, "theta": -0.052, "rho": -0.0548, "theo": 49.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MGC261218C00235000", "bid": 40.7, "bid_size": 40.0, "ask": 44.5, "ask_size": 38.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0046, "vega": 0.1431, "theta": -0.0631, "rho": 0.2332, "theo": 42.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "MGC261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 45.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0046, "vega": 0.1435, "theta": -0.0672, "rho": -0.0257, "theo": 1.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MGC261218C00240000", "bid": 35.5, "bid_size": 11.0, "ask": 39.8, "ask_size": 39.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0056, "vega": 0.1615, "theta": -0.0671, "rho": 0.2347, "theo": 37.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "MGC261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0056, "vega": 0.1617, "theta": -0.0709, "rho": -0.0305, "theo": 1.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "MGC261218C00245000", "bid": 31.0, "bid_size": 38.0, "ask": 34.9, "ask_size": 40.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0068, "vega": 0.1824, "theta": -0.0712, "rho": 0.2346, "theo": 32.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "MGC261218P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0068, "vega": 0.183, "theta": -0.0745, "rho": -0.0356, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 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": "MGC261218C00250000", "bid": 26.4, "bid_size": 40.0, "ask": 29.8, "ask_size": 40.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0084, "vega": 0.2069, "theta": -0.0752, "rho": 0.2325, "theo": 28.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MGC261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0084, "vega": 0.2073, "theta": -0.0781, "rho": -0.0429, "theo": 2.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "MGC261218C00255000", "bid": 21.8, "bid_size": 40.0, "ask": 25.8, "ask_size": 37.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0104, "vega": 0.2351, "theta": -0.079, "rho": 0.228, "theo": 23.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "MGC261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0105, "vega": 0.2354, "theta": -0.0815, "rho": -0.0517, "theo": 2.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MGC261218C00260000", "bid": 17.4, "bid_size": 40.0, "ask": 21.2, "ask_size": 39.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0131, "vega": 0.2668, "theta": -0.0822, "rho": 0.2202, "theo": 18.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "MGC261218P00260000", "bid": 0.35, "bid_size": 38.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0132, "vega": 0.2672, "theta": -0.0843, "rho": -0.0629, "theo": 2.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MGC261218C00265000", "bid": 13.1, "bid_size": 40.0, "ask": 17.0, "ask_size": 39.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0165, "vega": 0.3013, "theta": -0.0843, "rho": 0.2076, "theo": 14.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "MGC261218P00265000", "bid": 2.0, "bid_size": 37.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0166, "vega": 0.3018, "theta": -0.086, "rho": -0.078, "theo": 3.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MGC261218C00270000", "bid": 9.2, "bid_size": 40.0, "ask": 12.6, "ask_size": 40.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0206, "vega": 0.3348, "theta": -0.0843, "rho": 0.1878, "theo": 10.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MGC261218P00270000", "bid": 2.6, "bid_size": 37.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0208, "vega": 0.3353, "theta": -0.0857, "rho": -0.0985, "theo": 4.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MGC261218C00275000", "bid": 5.7, "bid_size": 33.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0247, "vega": 0.3568, "theta": -0.0808, "rho": 0.1587, "theo": 6.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "MGC261218P00275000", "bid": 4.3, "bid_size": 34.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.025, "vega": 0.357, "theta": -0.0819, "rho": -0.1228, "theo": 5.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MGC261218C00280000", "bid": 2.8, "bid_size": 34.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0262, "vega": 0.3493, "theta": -0.0728, "rho": 0.1209, "theo": 4.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "MGC261218P00280000", "bid": 6.6, "bid_size": 40.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0267, "vega": 0.3477, "theta": -0.0738, "rho": -0.1479, "theo": 8.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MGC261218C00285000", "bid": 1.4, "bid_size": 37.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0233, "vega": 0.3063, "theta": -0.0622, "rho": 0.0841, "theo": 2.4384, "change": 0.0, "open": 0.0, "high": 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": "MGC261218P00285000", "bid": 8.5, "bid_size": 32.0, "ask": 12.2, "ask_size": 37.0, "iv": 0.123, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0239, "vega": 0.3014, "theta": -0.063, "rho": -0.1632, "theo": 11.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "MGC261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0181, "vega": 0.251, "theta": -0.0523, "rho": 0.0575, "theo": 1.5415, "change": 0.0, "open": 0.0, "high": 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": "MGC261218P00290000", "bid": 12.4, "bid_size": 32.0, "ask": 16.3, "ask_size": 37.0, "iv": 0.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0188, "vega": 0.2421, "theta": -0.053, "rho": -0.1618, "theo": 15.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "MGC261218C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0135, "vega": 0.2019, "theta": -0.0444, "rho": 0.0405, "theo": 1.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MGC261218P00295000", "bid": 17.0, "bid_size": 30.0, "ask": 21.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0142, "vega": 0.1886, "theta": -0.045, "rho": -0.1538, "theo": 20.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "MGC261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0101, "vega": 0.1636, "theta": -0.0384, "rho": 0.0298, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 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": "MGC261218P00300000", "bid": 22.5, "bid_size": 29.0, "ask": 26.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0108, "vega": 0.1473, "theta": -0.0388, "rho": -0.1398, "theo": 24.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "MGC261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 45.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0077, "vega": 0.1349, "theta": -0.0338, "rho": 0.0228, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 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": "MGC261218P00305000", "bid": 27.5, "bid_size": 11.0, "ask": 31.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0084, "vega": 0.1168, "theta": -0.034, "rho": -0.1255, "theo": 29.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "MGC261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.006, "vega": 0.1129, "theta": -0.0301, "rho": 0.018, "theo": 0.4986, "change": 0.0, "open": 0.0, "high": 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": "MGC261218P00310000", "bid": 32.5, "bid_size": 11.0, "ask": 36.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0066, "vega": 0.0908, "theta": -0.0304, "rho": -0.113, "theo": 34.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "MGC261218C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0047, "vega": 0.0957, "theta": -0.0271, "rho": 0.0145, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MGC261218P00315000", "bid": 37.5, "bid_size": 16.0, "ask": 41.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0054, "vega": 0.0726, "theta": -0.0277, "rho": -0.0934, "theo": 39.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "MGC261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0038, "vega": 0.0824, "theta": -0.0246, "rho": 0.012, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 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": "MGC261218P00320000", "bid": 42.5, "bid_size": 29.0, "ask": 46.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0046, "vega": 0.0561, "theta": -0.0244, "rho": -0.0843, "theo": 44.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "MGC261218C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0031, "vega": 0.0715, "theta": -0.0225, "rho": 0.01, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MGC261218P00325000", "bid": 47.5, "bid_size": 11.0, "ask": 51.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0039, "vega": 0.0449, "theta": -0.0229, "rho": -0.0705, "theo": 49.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "MGC261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0026, "vega": 0.0628, "theta": -0.0207, "rho": 0.0086, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 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": "MGC261218P00330000", "bid": 52.0, "bid_size": 22.0, "ask": 56.7, "ask_size": 30.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0032, "vega": 0.0346, "theta": -0.0207, "rho": -0.0456, "theo": 54.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "MGC270115C00165000", "bid": 110.0, "bid_size": 11.0, "ask": 114.0, "ask_size": 35.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0006, "vega": 0.0544, "theta": -0.0133, "rho": 0.2007, "theo": 111.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "MGC270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0007, "vega": 0.0594, "theta": -0.027, "rho": -0.0112, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 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": "MGC270115C00170000", "bid": 105.0, "bid_size": 29.0, "ask": 109.0, "ask_size": 35.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0007, "vega": 0.0591, "theta": -0.0154, "rho": 0.2059, "theo": 106.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "MGC270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0008, "vega": 0.065, "theta": -0.0284, "rho": -0.0125, "theo": 0.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MGC270115C00175000", "bid": 100.0, "bid_size": 29.0, "ask": 103.9, "ask_size": 34.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0008, "vega": 0.0654, "theta": -0.0176, "rho": 0.211, "theo": 101.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "MGC270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0009, "vega": 0.0714, "theta": -0.03, "rho": -0.0138, "theo": 0.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MGC270115C00180000", "bid": 95.0, "bid_size": 29.0, "ask": 99.0, "ask_size": 35.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.001, "vega": 0.0738, "theta": -0.0198, "rho": 0.225, "theo": 96.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "MGC270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.001, "vega": 0.0781, "theta": -0.0315, "rho": -0.0153, "theo": 0.7733, "change": 0.0, "open": 0.0, "high": 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": "MGC270115C00185000", "bid": 90.0, "bid_size": 11.0, "ask": 94.0, "ask_size": 28.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0011, "vega": 0.0803, "theta": -0.0221, "rho": 0.2299, "theo": 91.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "MGC270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0011, "vega": 0.0855, "theta": -0.0332, "rho": -0.0171, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MGC270115C00190000", "bid": 85.0, "bid_size": 29.0, "ask": 89.0, "ask_size": 35.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0013, "vega": 0.0874, "theta": -0.0245, "rho": 0.2346, "theo": 86.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "MGC270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0013, "vega": 0.0938, "theta": -0.0349, "rho": -0.019, "theo": 0.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MGC270115C00195000", "bid": 80.0, "bid_size": 20.0, "ask": 84.5, "ask_size": 41.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0015, "vega": 0.0991, "theta": -0.027, "rho": 0.2505, "theo": 82.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "MGC270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0015, "vega": 0.1031, "theta": -0.0367, "rho": -0.0212, "theo": 0.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MGC270115C00200000", "bid": 75.0, "bid_size": 21.0, "ask": 79.0, "ask_size": 37.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0017, "vega": 0.1084, "theta": -0.0295, "rho": 0.2547, "theo": 77.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "MGC270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0017, "vega": 0.1131, "theta": -0.0386, "rho": -0.0237, "theo": 1.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MGC270115C00205000", "bid": 70.5, "bid_size": 32.0, "ask": 74.5, "ask_size": 38.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0019, "vega": 0.1184, "theta": -0.0321, "rho": 0.2586, "theo": 72.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "MGC270115P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.4859, "open_interest": 2.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.002, "vega": 0.1241, "theta": -0.0405, "rho": -0.0265, "theo": 1.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-06-11T12:21:52", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MGC270115C00210000", "bid": 65.5, "bid_size": 12.0, "ask": 69.5, "ask_size": 38.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0022, "vega": 0.133, "theta": -0.0348, "rho": 0.2736, "theo": 67.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "MGC270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0023, "vega": 0.1371, "theta": -0.0425, "rho": -0.0299, "theo": 1.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MGC270115C00215000", "bid": 60.5, "bid_size": 13.0, "ask": 64.2, "ask_size": 37.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0026, "vega": 0.1463, "theta": -0.0374, "rho": 0.2789, "theo": 62.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "MGC270115P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0026, "vega": 0.1507, "theta": -0.0446, "rho": -0.0336, "theo": 1.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MGC270115C00220000", "bid": 55.5, "bid_size": 20.0, "ask": 60.0, "ask_size": 38.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.003, "vega": 0.1605, "theta": -0.0402, "rho": 0.2814, "theo": 57.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "MGC270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.003, "vega": 0.1661, "theta": -0.0468, "rho": -0.038, "theo": 1.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MGC270115C00225000", "bid": 51.0, "bid_size": 37.0, "ask": 55.0, "ask_size": 38.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0035, "vega": 0.18, "theta": -0.0431, "rho": 0.2983, "theo": 52.9289, "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": 47.5}, {"option": "MGC270115P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0036, "vega": 0.184, "theta": -0.049, "rho": -0.0432, "theo": 1.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MGC270115C00230000", "bid": 46.0, "bid_size": 38.0, "ask": 50.0, "ask_size": 38.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0042, "vega": 0.1985, "theta": -0.0459, "rho": 0.2993, "theo": 48.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MGC270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0042, "vega": 0.2031, "theta": -0.0513, "rho": -0.0491, "theo": 1.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "MGC270115C00235000", "bid": 41.5, "bid_size": 37.0, "ask": 45.5, "ask_size": 38.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0049, "vega": 0.2217, "theta": -0.0488, "rho": 0.3147, "theo": 43.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MGC270115P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0049, "vega": 0.2252, "theta": -0.0536, "rho": -0.0563, "theo": 2.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "MGC270115C00240000", "bid": 36.5, "bid_size": 38.0, "ask": 40.2, "ask_size": 37.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0058, "vega": 0.2454, "theta": -0.0516, "rho": 0.3132, "theo": 38.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MGC270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 42.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0058, "vega": 0.2495, "theta": -0.0559, "rho": -0.0646, "theo": 2.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "MGC270115C00245000", "bid": 32.0, "bid_size": 37.0, "ask": 36.0, "ask_size": 38.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0069, "vega": 0.2738, "theta": -0.0544, "rho": 0.325, "theo": 34.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MGC270115P00245000", "bid": 0.35, "bid_size": 42.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0069, "vega": 0.2774, "theta": -0.0582, "rho": -0.0751, "theo": 2.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MGC270115C00250000", "bid": 27.5, "bid_size": 37.0, "ask": 31.5, "ask_size": 41.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0082, "vega": 0.3039, "theta": -0.057, "rho": 0.3224, "theo": 29.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MGC270115P00250000", "bid": 1.0, "bid_size": 42.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0083, "vega": 0.3075, "theta": -0.0603, "rho": -0.0872, "theo": 3.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MGC270115C00255000", "bid": 23.0, "bid_size": 37.0, "ask": 26.9, "ask_size": 38.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0098, "vega": 0.3376, "theta": -0.0592, "rho": 0.3238, "theo": 24.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "MGC270115P00255000", "bid": 1.5, "bid_size": 42.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0099, "vega": 0.3415, "theta": -0.0622, "rho": -0.1023, "theo": 3.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "MGC270115C00260000", "bid": 18.5, "bid_size": 38.0, "ask": 23.0, "ask_size": 38.0, "iv": 0.2324, "open_interest": 10.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0118, "vega": 0.374, "theta": -0.061, "rho": 0.3221, "theo": 20.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-01T09:35:37", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "MGC270115P00260000", "bid": 1.75, "bid_size": 42.0, "ask": 6.0, "ask_size": 43.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.012, "vega": 0.3776, "theta": -0.0637, "rho": -0.121, "theo": 4.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MGC270115C00265000", "bid": 14.5, "bid_size": 38.0, "ask": 18.5, "ask_size": 38.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0142, "vega": 0.4109, "theta": -0.062, "rho": 0.312, "theo": 16.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MGC270115P00265000", "bid": 2.8, "bid_size": 41.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0144, "vega": 0.4132, "theta": -0.0644, "rho": -0.1442, "theo": 4.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "MGC270115C00270000", "bid": 10.5, "bid_size": 38.0, "ask": 15.0, "ask_size": 41.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.6295, "gamma": 0.0168, "vega": 0.4441, "theta": -0.0618, "rho": 0.293, "theo": 12.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MGC270115P00270000", "bid": 4.2, "bid_size": 41.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0171, "vega": 0.4456, "theta": -0.0638, "rho": -0.1734, "theo": 6.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MGC270115C00275000", "bid": 7.0, "bid_size": 38.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.1808, "open_interest": 1.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0192, "vega": 0.4659, "theta": -0.0598, "rho": 0.2631, "theo": 8.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-05-21T15:48:52", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MGC270115P00275000", "bid": 5.9, "bid_size": 40.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0196, "vega": 0.4658, "theta": -0.0614, "rho": -0.2076, "theo": 7.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MGC270115C00280000", "bid": 4.0, "bid_size": 40.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.1564, "open_interest": 6.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0205, "vega": 0.4645, "theta": -0.0558, "rho": 0.2196, "theo": 6.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-10-27T11:59:36", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MGC270115P00280000", "bid": 7.8, "bid_size": 38.0, "ask": 11.5, "ask_size": 41.0, "iv": 0.1616, "open_interest": 4.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.021, "vega": 0.4607, "theta": -0.0567, "rho": -0.2437, "theo": 9.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T10:19:58", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MGC270115C00285000", "bid": 1.6, "bid_size": 39.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.1436, "open_interest": 125.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0197, "vega": 0.433, "theta": -0.05, "rho": 0.1708, "theo": 4.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-10-27T11:59:36", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "MGC270115P00285000", "bid": 10.3, "bid_size": 38.0, "ask": 14.0, "ask_size": 38.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0201, "vega": 0.4225, "theta": -0.05, "rho": -0.28, "theo": 12.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MGC270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 42.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.2528, "gamma": 0.0171, "vega": 0.3807, "theta": -0.0438, "rho": 0.1277, "theo": 2.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MGC270115P00290000", "bid": 13.6, "bid_size": 20.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0174, "vega": 0.3654, "theta": -0.0429, "rho": -0.3018, "theo": 16.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "MGC270115C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.1582, "open_interest": 1.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.014, "vega": 0.3242, "theta": -0.0383, "rho": 0.0952, "theo": 1.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-09T14:03:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MGC270115P00295000", "bid": 17.6, "bid_size": 32.0, "ask": 21.5, "ask_size": 32.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0143, "vega": 0.3046, "theta": -0.0369, "rho": -0.3095, "theo": 20.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "MGC270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0111, "vega": 0.274, "theta": -0.0337, "rho": 0.0725, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MGC270115P00300000", "bid": 22.2, "bid_size": 29.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0118, "vega": 0.2487, "theta": -0.0328, "rho": -0.2974, "theo": 25.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MGC270115C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 45.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0089, "vega": 0.2325, "theta": -0.03, "rho": 0.0567, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MGC270115P00305000", "bid": 27.0, "bid_size": 30.0, "ask": 31.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.01, "vega": 0.2033, "theta": -0.0301, "rho": -0.2603, "theo": 29.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MGC270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0072, "vega": 0.1988, "theta": -0.027, "rho": 0.0454, "theo": 0.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MGC270115P00310000", "bid": 32.0, "bid_size": 13.0, "ask": 36.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0089, "vega": 0.1614, "theta": -0.0297, "rho": -0.2418, "theo": 34.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "MGC270115C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 45.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0058, "vega": 0.1717, "theta": -0.0245, "rho": 0.0371, "theo": 0.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MGC270115P00315000", "bid": 37.0, "bid_size": 30.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0077, "vega": 0.1253, "theta": -0.0279, "rho": -0.1814, "theo": 39.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "MGC270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 45.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0048, "vega": 0.1493, "theta": -0.0223, "rho": 0.0308, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MGC270115P00320000", "bid": 42.0, "bid_size": 29.0, "ask": 46.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0069, "vega": 0.0912, "theta": -0.028, "rho": -0.1386, "theo": 44.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "MGC270115C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 45.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.004, "vega": 0.1312, "theta": -0.0205, "rho": 0.026, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MGC270115P00325000", "bid": 47.2, "bid_size": 11.0, "ask": 51.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0063, "vega": 0.0694, "theta": -0.0274, "rho": -0.107, "theo": 49.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "MGC270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 45.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0034, "vega": 0.1164, "theta": -0.019, "rho": 0.0223, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MGC270115P00330000", "bid": 52.1, "bid_size": 11.0, "ask": 56.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0052, "vega": 0.0483, "theta": -0.0225, "rho": 0.0, "theo": 54.425, "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": 60.0}, {"option": "MGC270115C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 45.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0029, "vega": 0.104, "theta": -0.0177, "rho": 0.0193, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 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": "MGC270115P00335000", "bid": 57.0, "bid_size": 13.0, "ask": 61.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0029, "vega": 0.0128, "theta": -0.0225, "rho": 0.0, "theo": 59.425, "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": 65.0}, {"option": "MGC270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 45.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0025, "vega": 0.0934, "theta": -0.0165, "rho": 0.0169, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 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": "MGC270115P00340000", "bid": 62.0, "bid_size": 13.0, "ask": 66.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0014, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 64.425, "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": 69.8499984741211}, {"option": "MGC270416C00180000", "bid": 96.6, "bid_size": 32.0, "ask": 101.0, "ask_size": 33.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0011, "vega": 0.1524, "theta": -0.0048, "rho": 0.6365, "theo": 98.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "MGC270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0012, "vega": 0.1567, "theta": -0.0194, "rho": -0.0493, "theo": 1.2651, "change": 0.0, "open": 0.0, "high": 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": "MGC270416C00185000", "bid": 92.0, "bid_size": 11.0, "ask": 96.0, "ask_size": 33.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0013, "vega": 0.1662, "theta": -0.0067, "rho": 0.6497, "theo": 93.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "MGC270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4496, "open_interest": 4.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0013, "vega": 0.1714, "theta": -0.0206, "rho": -0.0551, "theo": 1.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T15:50:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MGC270416C00190000", "bid": 87.0, "bid_size": 21.0, "ask": 91.5, "ask_size": 16.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0014, "vega": 0.1837, "theta": -0.0086, "rho": 0.6624, "theo": 89.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "MGC270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0015, "vega": 0.1882, "theta": -0.0218, "rho": -0.0616, "theo": 1.5354, "change": 0.0, "open": 0.0, "high": 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": "MGC270416C00195000", "bid": 82.3, "bid_size": 23.0, "ask": 86.5, "ask_size": 32.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0016, "vega": 0.2019, "theta": -0.0106, "rho": 0.6783, "theo": 84.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "MGC270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0017, "vega": 0.2063, "theta": -0.0231, "rho": -0.0689, "theo": 1.6938, "change": 0.0, "open": 0.0, "high": 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": "MGC270416C00200000", "bid": 77.5, "bid_size": 21.0, "ask": 82.0, "ask_size": 16.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0019, "vega": 0.2202, "theta": -0.0127, "rho": 0.689, "theo": 79.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "MGC270416P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0019, "vega": 0.2257, "theta": -0.0244, "rho": -0.0772, "theo": 1.8707, "change": 0.0, "open": 0.0, "high": 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": "MGC270416C00205000", "bid": 73.0, "bid_size": 1.0, "ask": 77.0, "ask_size": 32.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0021, "vega": 0.2424, "theta": -0.0148, "rho": 0.6989, "theo": 74.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "MGC270416P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0022, "vega": 0.2471, "theta": -0.0258, "rho": -0.0865, "theo": 2.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MGC270416C00210000", "bid": 68.0, "bid_size": 24.0, "ask": 72.5, "ask_size": 16.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0024, "vega": 0.2656, "theta": -0.0169, "rho": 0.7127, "theo": 70.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "MGC270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0025, "vega": 0.2705, "theta": -0.0273, "rho": -0.097, "theo": 2.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MGC270416C00215000", "bid": 63.5, "bid_size": 32.0, "ask": 67.5, "ask_size": 33.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0028, "vega": 0.2895, "theta": -0.0191, "rho": 0.7195, "theo": 65.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "MGC270416P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0028, "vega": 0.2956, "theta": -0.0287, "rho": -0.1089, "theo": 2.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MGC270416C00220000", "bid": 59.0, "bid_size": 24.0, "ask": 63.0, "ask_size": 33.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0032, "vega": 0.3188, "theta": -0.0213, "rho": 0.7314, "theo": 60.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "MGC270416P00220000", "bid": 0.45, "bid_size": 45.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0032, "vega": 0.3233, "theta": -0.0302, "rho": -0.1223, "theo": 2.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MGC270416C00225000", "bid": 54.0, "bid_size": 24.0, "ask": 58.5, "ask_size": 33.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0036, "vega": 0.347, "theta": -0.0235, "rho": 0.7346, "theo": 56.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "MGC270416P00225000", "bid": 0.7, "bid_size": 42.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0036, "vega": 0.3533, "theta": -0.0318, "rho": -0.1379, "theo": 3.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MGC270416C00230000", "bid": 49.5, "bid_size": 20.0, "ask": 54.0, "ask_size": 33.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0041, "vega": 0.3793, "theta": -0.0257, "rho": 0.7354, "theo": 51.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "MGC270416P00230000", "bid": 1.0, "bid_size": 42.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0042, "vega": 0.3844, "theta": -0.0333, "rho": -0.1549, "theo": 3.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MGC270416C00235000", "bid": 45.0, "bid_size": 20.0, "ask": 49.5, "ask_size": 16.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0047, "vega": 0.4134, "theta": -0.0279, "rho": 0.741, "theo": 47.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "MGC270416P00235000", "bid": 1.6, "bid_size": 42.0, "ask": 6.0, "ask_size": 43.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0048, "vega": 0.4189, "theta": -0.0348, "rho": -0.1743, "theo": 3.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MGC270416C00240000", "bid": 41.0, "bid_size": 12.0, "ask": 45.0, "ask_size": 33.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0053, "vega": 0.4495, "theta": -0.03, "rho": 0.7357, "theo": 42.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "MGC270416P00240000", "bid": 2.1, "bid_size": 42.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0054, "vega": 0.4554, "theta": -0.0363, "rho": -0.1972, "theo": 4.4118, "change": 0.0, "open": 0.0, "high": 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": "MGC270416C00245000", "bid": 36.5, "bid_size": 20.0, "ask": 40.5, "ask_size": 33.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.006, "vega": 0.4883, "theta": -0.0321, "rho": 0.7349, "theo": 38.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MGC270416P00245000", "bid": 2.9, "bid_size": 29.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0062, "vega": 0.4946, "theta": -0.0378, "rho": -0.2229, "theo": 4.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MGC270416C00250000", "bid": 32.0, "bid_size": 21.0, "ask": 36.5, "ask_size": 22.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0069, "vega": 0.529, "theta": -0.034, "rho": 0.7292, "theo": 34.2428, "change": 0.0, "open": 0.0, "high": 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": "MGC270416P00250000", "bid": 3.5, "bid_size": 37.0, "ask": 7.5, "ask_size": 43.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.007, "vega": 0.5337, "theta": -0.0391, "rho": -0.2506, "theo": 5.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MGC270416C00255000", "bid": 28.0, "bid_size": 20.0, "ask": 32.5, "ask_size": 22.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0078, "vega": 0.5688, "theta": -0.0357, "rho": 0.7106, "theo": 30.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "MGC270416P00255000", "bid": 4.4, "bid_size": 33.0, "ask": 8.5, "ask_size": 43.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.008, "vega": 0.5749, "theta": -0.0403, "rho": -0.2829, "theo": 6.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MGC270416C00260000", "bid": 24.0, "bid_size": 24.0, "ask": 28.5, "ask_size": 23.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0088, "vega": 0.6099, "theta": -0.0371, "rho": 0.6938, "theo": 26.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MGC270416P00260000", "bid": 4.9, "bid_size": 41.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0091, "vega": 0.6152, "theta": -0.0413, "rho": -0.3179, "theo": 7.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MGC270416C00265000", "bid": 20.0, "bid_size": 33.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.2025, "open_interest": 20.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0098, "vega": 0.648, "theta": -0.0381, "rho": 0.6699, "theo": 22.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-01T09:35:37", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MGC270416P00265000", "bid": 6.2, "bid_size": 36.0, "ask": 10.5, "ask_size": 42.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0103, "vega": 0.6529, "theta": -0.042, "rho": -0.359, "theo": 8.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MGC270416C00270000", "bid": 16.5, "bid_size": 33.0, "ask": 21.0, "ask_size": 22.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0109, "vega": 0.681, "theta": -0.0386, "rho": 0.6336, "theo": 18.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MGC270416P00270000", "bid": 7.5, "bid_size": 36.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0115, "vega": 0.6839, "theta": -0.0423, "rho": -0.3974, "theo": 9.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MGC270416C00275000", "bid": 13.0, "bid_size": 33.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0119, "vega": 0.706, "theta": -0.0385, "rho": 0.5908, "theo": 15.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MGC270416P00275000", "bid": 9.0, "bid_size": 34.0, "ask": 13.0, "ask_size": 32.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0128, "vega": 0.7047, "theta": -0.0421, "rho": -0.4368, "theo": 11.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MGC270416C00280000", "bid": 10.0, "bid_size": 33.0, "ask": 14.5, "ask_size": 34.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.513, "gamma": 0.0127, "vega": 0.718, "theta": -0.0376, "rho": 0.5405, "theo": 12.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MGC270416P00280000", "bid": 10.7, "bid_size": 34.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0139, "vega": 0.709, "theta": -0.0412, "rho": -0.4728, "theo": 13.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MGC270416C00285000", "bid": 7.0, "bid_size": 35.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.1668, "open_interest": 1.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0132, "vega": 0.7128, "theta": -0.0359, "rho": 0.4856, "theo": 9.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-01T11:27:31", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MGC270416P00285000", "bid": 13.1, "bid_size": 24.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0147, "vega": 0.6903, "theta": -0.0394, "rho": -0.4974, "theo": 15.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MGC270416C00290000", "bid": 4.5, "bid_size": 42.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.1535, "open_interest": 2.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0132, "vega": 0.6876, "theta": -0.0334, "rho": 0.4218, "theo": 7.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-20T15:33:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MGC270416P00290000", "bid": 15.8, "bid_size": 16.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.15, "open_interest": 1.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.015, "vega": 0.6432, "theta": -0.0364, "rho": -0.5098, "theo": 18.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-01T13:55:14", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MGC270416C00295000", "bid": 2.5, "bid_size": 43.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0127, "vega": 0.6429, "theta": -0.0304, "rho": 0.3508, "theo": 5.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MGC270416P00295000", "bid": 19.0, "bid_size": 16.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0146, "vega": 0.5683, "theta": -0.0325, "rho": -0.5035, "theo": 21.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MGC270416C00300000", "bid": 1.0, "bid_size": 43.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0116, "vega": 0.5835, "theta": -0.027, "rho": 0.2845, "theo": 3.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "MGC270416P00300000", "bid": 23.0, "bid_size": 14.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0138, "vega": 0.4712, "theta": -0.0287, "rho": -0.4606, "theo": 25.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MGC270416C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0103, "vega": 0.5169, "theta": -0.0236, "rho": 0.2273, "theo": 2.8789, "change": 0.0, "open": 0.0, "high": 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": "MGC270416P00305000", "bid": 27.0, "bid_size": 33.0, "ask": 31.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.014, "vega": 0.3575, "theta": -0.0261, "rho": -0.3663, "theo": 29.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MGC270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0089, "vega": 0.4503, "theta": -0.0204, "rho": 0.1805, "theo": 2.1533, "change": 0.0, "open": 0.0, "high": 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": "MGC270416P00310000", "bid": 32.0, "bid_size": 29.0, "ask": 36.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0147, "vega": 0.2236, "theta": -0.0295, "rho": -0.1654, "theo": 34.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "MGC270416C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.1728, "open_interest": 2.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0075, "vega": 0.3885, "theta": -0.0177, "rho": 0.1435, "theo": 1.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-06T13:20:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MGC270416P00315000", "bid": 37.0, "bid_size": 29.0, "ask": 41.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0072, "vega": 0.0714, "theta": -0.0376, "rho": 0.0, "theo": 39.425, "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": 44.8999996185303}, {"option": "MGC270416C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0063, "vega": 0.3341, "theta": -0.0154, "rho": 0.1148, "theo": 1.2712, "change": 0.0, "open": 0.0, "high": 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": "MGC270416P00320000", "bid": 42.0, "bid_size": 29.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 44.425, "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": 49.8999996185303}, {"option": "MGC270416C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0052, "vega": 0.2877, "theta": -0.0134, "rho": 0.0928, "theo": 1.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MGC270416P00325000", "bid": 47.0, "bid_size": 29.0, "ask": 51.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 49.425, "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": 54.8999996185303}, {"option": "MGC270416C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0044, "vega": 0.2481, "theta": -0.0117, "rho": 0.0758, "theo": 0.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MGC270416P00330000", "bid": 52.0, "bid_size": 29.0, "ask": 56.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 54.425, "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": 59.8999996185303}, {"option": "MGC270416C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0037, "vega": 0.2146, "theta": -0.0103, "rho": 0.0623, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MGC270416P00335000", "bid": 57.0, "bid_size": 29.0, "ask": 61.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 59.425, "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": 64.9000015258789}, {"option": "MGC270416C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0031, "vega": 0.1868, "theta": -0.0092, "rho": 0.0521, "theo": 0.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MGC270416P00340000", "bid": 62.0, "bid_size": 29.0, "ask": 66.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 64.425, "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": 69.9000015258789}], "symbol": "MGC", "security_type": "stock", "exchange_id": 3, "current_price": 275.59, "price_change": 6.3, "price_change_percent": 2.3395, "bid": 274.2, "ask": 276.69, "bid_size": 1080, "ask_size": 920, "open": 271.41, "high": 276.465, "low": 271.41, "close": 275.59, "prev_day_close": 269.29, "volume": 74157, "iv30": 17.926, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196024, "last_trade_time": "2026-11-09T15:58:47", "tick": "down"}, "symbol": "MGC"}