{"timestamp": "2026-11-10 02:45:13", "data": {"options": [{"option": "MGV261120C00156000", "bid": 10.5, "bid_size": 21.0, "ask": 14.5, "ask_size": 33.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0194, "vega": 0.0522, "theta": -0.0988, "rho": 0.0217, "theo": 12.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-09-30T13:18:19", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MGV261120P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0182, "vega": 0.0578, "theta": -0.0933, "rho": -0.0071, "theo": 0.617, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00157000", "bid": 9.5, "bid_size": 21.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0215, "vega": 0.0564, "theta": -0.1005, "rho": 0.0236, "theo": 11.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MGV261120P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0202, "vega": 0.0614, "theta": -0.095, "rho": -0.0078, "theo": 0.6545, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00158000", "bid": 8.5, "bid_size": 21.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.024, "vega": 0.0595, "theta": -0.102, "rho": 0.0235, "theo": 10.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MGV261120P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0226, "vega": 0.0654, "theta": -0.0967, "rho": -0.0085, "theo": 0.6967, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00159000", "bid": 7.5, "bid_size": 23.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0268, "vega": 0.0631, "theta": -0.1033, "rho": 0.023, "theo": 9.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MGV261120P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0253, "vega": 0.0696, "theta": -0.0982, "rho": -0.0093, "theo": 0.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MGV261120C00160000", "bid": 6.5, "bid_size": 23.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0302, "vega": 0.0691, "theta": -0.1047, "rho": 0.0243, "theo": 8.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MGV261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0285, "vega": 0.0742, "theta": -0.0997, "rho": -0.0103, "theo": 0.7992, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00161000", "bid": 5.5, "bid_size": 26.0, "ask": 8.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0341, "vega": 0.0749, "theta": -0.106, "rho": 0.0256, "theo": 7.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MGV261120P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0323, "vega": 0.0793, "theta": -0.101, "rho": -0.0115, "theo": 0.8626, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00162000", "bid": 4.5, "bid_size": 23.0, "ask": 9.0, "ask_size": 39.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8049, "gamma": 0.0387, "vega": 0.0793, "theta": -0.1068, "rho": 0.0248, "theo": 7.0621, "change": 0.0, "open": 0.0, "high": 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": "MGV261120P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.4018, "open_interest": 1.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0367, "vega": 0.0848, "theta": -0.102, "rho": -0.0128, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T14:00:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MGV261120C00163000", "bid": 4.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 41.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0441, "vega": 0.0864, "theta": -0.1072, "rho": 0.0251, "theo": 6.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-02T13:11:37", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MGV261120P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.042, "vega": 0.0907, "theta": -0.1027, "rho": -0.0145, "theo": 1.0267, "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": 2.45000004768372}, {"option": "MGV261120C00164000", "bid": 3.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.2335, "open_interest": 1.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0505, "vega": 0.0925, "theta": -0.1073, "rho": 0.0255, "theo": 5.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-10-26T10:09:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MGV261120P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0481, "vega": 0.0969, "theta": -0.1029, "rho": -0.0164, "theo": 1.1364, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00165000", "bid": 2.0, "bid_size": 21.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.204, "open_interest": 1.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0578, "vega": 0.1, "theta": -0.1066, "rho": 0.0246, "theo": 4.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-22T09:54:38", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MGV261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0552, "vega": 0.1033, "theta": -0.1025, "rho": -0.0189, "theo": 1.2746, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00166000", "bid": 1.0, "bid_size": 23.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0659, "vega": 0.1072, "theta": -0.105, "rho": 0.0246, "theo": 3.5387, "change": 0.0, "open": 0.0, "high": 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": "MGV261120P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0632, "vega": 0.1093, "theta": -0.1011, "rho": -0.0219, "theo": 1.4545, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00167000", "bid": 0.5, "bid_size": 21.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.074, "vega": 0.1128, "theta": -0.102, "rho": 0.0233, "theo": 2.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MGV261120P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0711, "vega": 0.1141, "theta": -0.0984, "rho": -0.0257, "theo": 1.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MGV261120C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.0802, "vega": 0.1156, "theta": -0.0978, "rho": 0.0211, "theo": 2.0924, "change": 0.0, "open": 0.0, "high": 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": "MGV261120P00168000", "bid": 0.5, "bid_size": 32.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0772, "vega": 0.1163, "theta": -0.0943, "rho": -0.0302, "theo": 2.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MGV261120C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0818, "vega": 0.1146, "theta": -0.0921, "rho": 0.0187, "theo": 1.5455, "change": 0.0, "open": 0.0, "high": 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": "MGV261120P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.079, "vega": 0.1144, "theta": -0.0889, "rho": -0.0352, "theo": 2.4982, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.279, "open_interest": 1.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0776, "vega": 0.1087, "theta": -0.0858, "rho": 0.016, "theo": 1.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-22T09:54:38", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MGV261120P00170000", "bid": 0.1, "bid_size": 21.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.1131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0751, "vega": 0.1082, "theta": -0.0828, "rho": -0.04, "theo": 3.1077, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0691, "vega": 0.1, "theta": -0.0796, "rho": 0.0133, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 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": "MGV261120P00171000", "bid": 0.5, "bid_size": 22.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.067, "vega": 0.0992, "theta": -0.0768, "rho": -0.0443, "theo": 3.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MGV261120C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0594, "vega": 0.0903, "theta": -0.074, "rho": 0.0111, "theo": 0.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MGV261120P00172000", "bid": 1.1, "bid_size": 22.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0577, "vega": 0.0896, "theta": -0.0715, "rho": -0.0477, "theo": 4.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MGV261120C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0503, "vega": 0.0819, "theta": -0.0691, "rho": 0.0094, "theo": 0.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MGV261120P00173000", "bid": 2.0, "bid_size": 24.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.049, "vega": 0.0805, "theta": -0.0668, "rho": -0.0504, "theo": 5.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MGV261120C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0426, "vega": 0.0733, "theta": -0.0649, "rho": 0.0079, "theo": 0.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MGV261120P00174000", "bid": 3.0, "bid_size": 23.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0416, "vega": 0.0724, "theta": -0.0627, "rho": -0.0525, "theo": 6.4596, "change": 0.0, "open": 0.0, "high": 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": "MGV261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0362, "vega": 0.0658, "theta": -0.0613, "rho": 0.0069, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 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": "MGV261120P00175000", "bid": 4.0, "bid_size": 23.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0354, "vega": 0.0653, "theta": -0.0592, "rho": -0.0542, "theo": 7.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MGV261120C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.031, "vega": 0.0601, "theta": -0.058, "rho": 0.0059, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 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": "MGV261120P00176000", "bid": 5.0, "bid_size": 23.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0303, "vega": 0.0592, "theta": -0.056, "rho": -0.0556, "theo": 8.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MGV261218C00155000", "bid": 12.5, "bid_size": 21.0, "ask": 16.5, "ask_size": 38.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0171, "vega": 0.1423, "theta": -0.0532, "rho": 0.0907, "theo": 14.7382, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0166, "vega": 0.1458, "theta": -0.0527, "rho": -0.0357, "theo": 1.6039, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00156000", "bid": 11.5, "bid_size": 21.0, "ask": 15.5, "ask_size": 33.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0184, "vega": 0.1474, "theta": -0.0531, "rho": 0.0912, "theo": 13.7912, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0178, "vega": 0.1509, "theta": -0.0526, "rho": -0.0378, "theo": 1.6573, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00157000", "bid": 10.5, "bid_size": 21.0, "ask": 14.9, "ask_size": 39.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0198, "vega": 0.1529, "theta": -0.0529, "rho": 0.0914, "theo": 12.8487, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0192, "vega": 0.1562, "theta": -0.0524, "rho": -0.04, "theo": 1.7154, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00158000", "bid": 9.5, "bid_size": 22.0, "ask": 13.9, "ask_size": 35.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0214, "vega": 0.1592, "theta": -0.0527, "rho": 0.0917, "theo": 11.9117, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0208, "vega": 0.1618, "theta": -0.0521, "rho": -0.0425, "theo": 1.7789, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00159000", "bid": 8.5, "bid_size": 23.0, "ask": 13.0, "ask_size": 39.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0231, "vega": 0.1651, "theta": -0.0524, "rho": 0.092, "theo": 10.9817, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0225, "vega": 0.1678, "theta": -0.0518, "rho": -0.0453, "theo": 1.849, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00160000", "bid": 8.0, "bid_size": 21.0, "ask": 12.5, "ask_size": 41.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0251, "vega": 0.1709, "theta": -0.052, "rho": 0.092, "theo": 10.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MGV261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0244, "vega": 0.1739, "theta": -0.0513, "rho": -0.0483, "theo": 1.9271, "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": 2.45000004768372}, {"option": "MGV261218C00161000", "bid": 7.0, "bid_size": 21.0, "ask": 11.4, "ask_size": 39.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0273, "vega": 0.1778, "theta": -0.0515, "rho": 0.0916, "theo": 9.146, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0266, "vega": 0.1802, "theta": -0.0508, "rho": -0.0518, "theo": 2.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MGV261218C00162000", "bid": 6.0, "bid_size": 21.0, "ask": 10.4, "ask_size": 39.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0297, "vega": 0.1849, "theta": -0.0508, "rho": 0.0905, "theo": 8.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MGV261218P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0289, "vega": 0.1868, "theta": -0.0501, "rho": -0.0557, "theo": 2.1146, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00163000", "bid": 5.0, "bid_size": 23.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.0324, "vega": 0.1912, "theta": -0.0501, "rho": 0.0896, "theo": 7.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MGV261218P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0316, "vega": 0.1933, "theta": -0.0493, "rho": -0.0602, "theo": 2.2299, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00164000", "bid": 4.5, "bid_size": 39.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0354, "vega": 0.1982, "theta": -0.0491, "rho": 0.0881, "theo": 6.4934, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0345, "vega": 0.1998, "theta": -0.0484, "rho": -0.0653, "theo": 2.3649, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00165000", "bid": 3.5, "bid_size": 58.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.1592, "open_interest": 1.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0386, "vega": 0.2051, "theta": -0.048, "rho": 0.0865, "theo": 5.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T09:46:01", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MGV261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0377, "vega": 0.2061, "theta": -0.0472, "rho": -0.0713, "theo": 2.5264, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00166000", "bid": 2.5, "bid_size": 41.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0419, "vega": 0.2107, "theta": -0.0467, "rho": 0.0833, "theo": 4.8497, "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": 3.5}, {"option": "MGV261218P00166000", "bid": 0.5, "bid_size": 33.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.041, "vega": 0.2116, "theta": -0.0459, "rho": -0.078, "theo": 2.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MGV261218C00167000", "bid": 2.0, "bid_size": 39.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0452, "vega": 0.2155, "theta": -0.0452, "rho": 0.08, "theo": 4.0942, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00167000", "bid": 1.0, "bid_size": 33.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0442, "vega": 0.2159, "theta": -0.0443, "rho": -0.0859, "theo": 2.9693, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00168000", "bid": 1.0, "bid_size": 41.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0479, "vega": 0.2179, "theta": -0.0434, "rho": 0.0747, "theo": 3.4045, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00168000", "bid": 1.0, "bid_size": 33.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.047, "vega": 0.2181, "theta": -0.0426, "rho": -0.0948, "theo": 3.2807, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00169000", "bid": 0.5, "bid_size": 50.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0496, "vega": 0.2178, "theta": -0.0416, "rho": 0.0697, "theo": 2.8004, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00169000", "bid": 2.0, "bid_size": 40.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.0487, "vega": 0.2175, "theta": -0.0407, "rho": -0.1045, "theo": 3.6776, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.1499, "open_interest": 3.0, "volume": 1.0, "delta": 0.4163, "gamma": 0.0498, "vega": 0.214, "theta": -0.0397, "rho": 0.0632, "theo": 2.2988, "change": -0.66, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T09:34:26", "percent_change": -26.9388, "prev_day_close": 2.45000004768372}, {"option": "MGV261218P00170000", "bid": 2.5, "bid_size": 35.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.049, "vega": 0.2135, "theta": -0.0388, "rho": -0.1147, "theo": 4.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MGV261218C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0483, "vega": 0.2072, "theta": -0.038, "rho": 0.0566, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00171000", "bid": 3.0, "bid_size": 50.0, "ask": 6.0, "ask_size": 58.0, "iv": 0.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0476, "vega": 0.2064, "theta": -0.0371, "rho": -0.1246, "theo": 4.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MGV261218C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0456, "vega": 0.1981, "theta": -0.0365, "rho": 0.0508, "theo": 1.6037, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00172000", "bid": 2.0, "bid_size": 23.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0449, "vega": 0.1972, "theta": -0.0356, "rho": -0.1336, "theo": 5.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MGV261218C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.042, "vega": 0.1877, "theta": -0.0352, "rho": 0.0453, "theo": 1.3801, "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": 2.45000004768372}, {"option": "MGV261218P00173000", "bid": 2.6, "bid_size": 22.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.0672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0415, "vega": 0.1869, "theta": -0.0342, "rho": -0.1417, "theo": 6.2524, "change": 0.0, "open": 0.0, "high": 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": "MGV261218C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0383, "vega": 0.1773, "theta": -0.0341, "rho": 0.0404, "theo": 1.2119, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00174000", "bid": 3.5, "bid_size": 23.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0379, "vega": 0.1766, "theta": -0.0331, "rho": -0.1486, "theo": 7.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "MGV261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0347, "vega": 0.1672, "theta": -0.0331, "rho": 0.0366, "theo": 1.0834, "change": 0.0, "open": 0.0, "high": 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": "MGV261218P00175000", "bid": 4.1, "bid_size": 21.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0344, "vega": 0.1664, "theta": -0.0321, "rho": -0.1546, "theo": 7.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MGV270115C00110000", "bid": 56.5, "bid_size": 22.0, "ask": 61.5, "ask_size": 37.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0021, "vega": 0.0557, "theta": -0.0258, "rho": 0.0798, "theo": 58.8333, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0021, "vega": 0.0705, "theta": -0.0326, "rho": -0.0158, "theo": 0.9612, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00115000", "bid": 51.6, "bid_size": 20.0, "ask": 56.5, "ask_size": 24.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0025, "vega": 0.0618, "theta": -0.0274, "rho": 0.0864, "theo": 53.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MGV270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0026, "vega": 0.0785, "theta": -0.0337, "rho": -0.0179, "theo": 1.0347, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00120000", "bid": 46.5, "bid_size": 22.0, "ask": 51.5, "ask_size": 22.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0031, "vega": 0.0714, "theta": -0.029, "rho": 0.0929, "theo": 48.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MGV270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0031, "vega": 0.0876, "theta": -0.0347, "rho": -0.0204, "theo": 1.1162, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00125000", "bid": 41.6, "bid_size": 10.0, "ask": 46.5, "ask_size": 24.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0037, "vega": 0.0829, "theta": -0.0305, "rho": 0.1026, "theo": 44.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "MGV270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0038, "vega": 0.0979, "theta": -0.0356, "rho": -0.0233, "theo": 1.2079, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00130000", "bid": 36.6, "bid_size": 11.0, "ask": 41.5, "ask_size": 23.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0046, "vega": 0.0924, "theta": -0.032, "rho": 0.1088, "theo": 39.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MGV270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0046, "vega": 0.1097, "theta": -0.0365, "rho": -0.027, "theo": 1.3117, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00135000", "bid": 32.0, "bid_size": 20.0, "ask": 36.5, "ask_size": 22.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0057, "vega": 0.1041, "theta": -0.0335, "rho": 0.115, "theo": 34.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MGV270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0057, "vega": 0.1237, "theta": -0.0373, "rho": -0.0312, "theo": 1.4317, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00140000", "bid": 27.0, "bid_size": 23.0, "ask": 31.5, "ask_size": 21.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0072, "vega": 0.1237, "theta": -0.0349, "rho": 0.1253, "theo": 29.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MGV270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0072, "vega": 0.1398, "theta": -0.038, "rho": -0.0368, "theo": 1.5731, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00145000", "bid": 22.0, "bid_size": 22.0, "ask": 27.0, "ask_size": 22.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0093, "vega": 0.139, "theta": -0.0361, "rho": 0.1304, "theo": 24.5629, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0092, "vega": 0.1592, "theta": -0.0384, "rho": -0.0438, "theo": 1.7447, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00146000", "bid": 21.2, "bid_size": 20.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0098, "vega": 0.1422, "theta": -0.0363, "rho": 0.1308, "theo": 23.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MGV270115P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0098, "vega": 0.1635, "theta": -0.0384, "rho": -0.0456, "theo": 1.7838, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00147000", "bid": 20.5, "bid_size": 16.0, "ask": 24.8, "ask_size": 21.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0104, "vega": 0.1481, "theta": -0.0365, "rho": 0.1322, "theo": 22.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MGV270115P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0103, "vega": 0.1679, "theta": -0.0384, "rho": -0.0473, "theo": 1.8248, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00148000", "bid": 19.5, "bid_size": 16.0, "ask": 24.0, "ask_size": 23.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.011, "vega": 0.156, "theta": -0.0367, "rho": 0.1331, "theo": 21.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MGV270115P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0109, "vega": 0.1725, "theta": -0.0384, "rho": -0.0493, "theo": 1.8678, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00149000", "bid": 18.5, "bid_size": 16.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0117, "vega": 0.1624, "theta": -0.0369, "rho": 0.1382, "theo": 20.713, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0115, "vega": 0.1774, "theta": -0.0384, "rho": -0.0515, "theo": 1.9132, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00150000", "bid": 17.5, "bid_size": 20.0, "ask": 21.9, "ask_size": 20.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0124, "vega": 0.1666, "theta": -0.037, "rho": 0.1388, "theo": 19.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MGV270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0122, "vega": 0.1825, "theta": -0.0384, "rho": -0.0536, "theo": 1.9611, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00151000", "bid": 16.5, "bid_size": 20.0, "ask": 20.9, "ask_size": 20.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0131, "vega": 0.1709, "theta": -0.0371, "rho": 0.1392, "theo": 18.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "MGV270115P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0129, "vega": 0.1877, "theta": -0.0384, "rho": -0.0556, "theo": 2.0121, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00152000", "bid": 15.5, "bid_size": 21.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0139, "vega": 0.1752, "theta": -0.0372, "rho": 0.14, "theo": 17.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MGV270115P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0137, "vega": 0.193, "theta": -0.0383, "rho": -0.0581, "theo": 2.0662, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00153000", "bid": 14.5, "bid_size": 21.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0148, "vega": 0.1795, "theta": -0.0374, "rho": 0.1395, "theo": 16.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MGV270115P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0145, "vega": 0.1986, "theta": -0.0382, "rho": -0.0608, "theo": 2.1239, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00154000", "bid": 13.5, "bid_size": 22.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.2556, "open_interest": 3.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0158, "vega": 0.184, "theta": -0.0374, "rho": 0.1399, "theo": 15.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-07-22T12:12:02", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MGV270115P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0155, "vega": 0.2044, "theta": -0.0381, "rho": -0.0638, "theo": 2.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MGV270115C00155000", "bid": 12.5, "bid_size": 22.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0169, "vega": 0.1907, "theta": -0.0375, "rho": 0.1406, "theo": 15.0226, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0165, "vega": 0.2104, "theta": -0.0379, "rho": -0.0671, "theo": 2.252, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00156000", "bid": 12.0, "bid_size": 20.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0181, "vega": 0.202, "theta": -0.0375, "rho": 0.1406, "theo": 14.0851, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0176, "vega": 0.2168, "theta": -0.0377, "rho": -0.0703, "theo": 2.3238, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00157000", "bid": 11.0, "bid_size": 20.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.2327, "open_interest": 1.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0194, "vega": 0.2088, "theta": -0.0375, "rho": 0.1436, "theo": 13.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-09-28T09:50:18", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MGV270115P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0188, "vega": 0.2232, "theta": -0.0375, "rho": -0.0737, "theo": 2.4019, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00158000", "bid": 10.0, "bid_size": 20.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0208, "vega": 0.2142, "theta": -0.0374, "rho": 0.1431, "theo": 12.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MGV270115P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0201, "vega": 0.2297, "theta": -0.0372, "rho": -0.0777, "theo": 2.4873, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00159000", "bid": 9.0, "bid_size": 22.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0223, "vega": 0.2196, "theta": -0.0373, "rho": 0.1418, "theo": 11.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MGV270115P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0215, "vega": 0.2365, "theta": -0.0368, "rho": -0.0822, "theo": 2.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MGV270115C00160000", "bid": 8.0, "bid_size": 22.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.2066, "open_interest": 20.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.024, "vega": 0.2252, "theta": -0.0371, "rho": 0.1415, "theo": 10.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-10-06T10:28:30", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MGV270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0231, "vega": 0.2435, "theta": -0.0364, "rho": -0.087, "theo": 2.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T12:12:55", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MGV270115C00161000", "bid": 7.5, "bid_size": 20.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0259, "vega": 0.2368, "theta": -0.0369, "rho": 0.1391, "theo": 9.5203, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0248, "vega": 0.2505, "theta": -0.036, "rho": -0.0919, "theo": 2.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MGV270115C00162000", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.6995, "gamma": 0.028, "vega": 0.2455, "theta": -0.0366, "rho": 0.1405, "theo": 8.6422, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0266, "vega": 0.2573, "theta": -0.0354, "rho": -0.0979, "theo": 2.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MGV270115C00163000", "bid": 5.5, "bid_size": 40.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0301, "vega": 0.2512, "theta": -0.0361, "rho": 0.1379, "theo": 7.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MGV270115P00163000", "bid": 0.5, "bid_size": 39.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0286, "vega": 0.2641, "theta": -0.0348, "rho": -0.1044, "theo": 3.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MGV270115C00164000", "bid": 5.0, "bid_size": 20.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0324, "vega": 0.2564, "theta": -0.0357, "rho": 0.1344, "theo": 6.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MGV270115P00164000", "bid": 0.5, "bid_size": 39.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0307, "vega": 0.2704, "theta": -0.034, "rho": -0.1112, "theo": 3.2613, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00165000", "bid": 4.0, "bid_size": 41.0, "ask": 9.0, "ask_size": 41.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0349, "vega": 0.2681, "theta": -0.0351, "rho": 0.1331, "theo": 6.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MGV270115P00165000", "bid": 0.1, "bid_size": 569.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0328, "vega": 0.276, "theta": -0.0332, "rho": -0.1194, "theo": 3.4674, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00170000", "bid": 0.5, "bid_size": 42.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.1409, "open_interest": 9.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0421, "vega": 0.2769, "theta": -0.0304, "rho": 0.1021, "theo": 2.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-26T10:09:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MGV270115P00170000", "bid": 2.0, "bid_size": 35.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.0985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0392, "vega": 0.2778, "theta": -0.028, "rho": -0.1665, "theo": 5.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MGV270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0319, "vega": 0.2314, "theta": -0.0256, "rho": 0.0679, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00175000", "bid": 5.0, "bid_size": 23.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0304, "vega": 0.2298, "theta": -0.0236, "rho": -0.2033, "theo": 8.9621, "change": 0.0, "open": 0.0, "high": 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": "MGV270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0213, "vega": 0.1848, "theta": -0.0229, "rho": 0.0468, "theo": 1.0377, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00180000", "bid": 9.1, "bid_size": 21.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0208, "vega": 0.183, "theta": -0.021, "rho": -0.2196, "theo": 13.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-07-22T12:13:26", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MGV270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0149, "vega": 0.1513, "theta": -0.0213, "rho": 0.035, "theo": 0.8161, "change": 0.0, "open": 0.0, "high": 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": "MGV270115P00185000", "bid": 14.5, "bid_size": 21.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0147, "vega": 0.15, "theta": -0.019, "rho": -0.2291, "theo": 18.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "MGV270416C00125000", "bid": 42.5, "bid_size": 15.0, "ask": 47.3, "ask_size": 14.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0038, "vega": 0.1687, "theta": -0.0134, "rho": 0.4071, "theo": 45.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "MGV270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0039, "vega": 0.1778, "theta": -0.0203, "rho": -0.0678, "theo": 1.8269, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00130000", "bid": 38.0, "bid_size": 12.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0046, "vega": 0.1861, "theta": -0.0145, "rho": 0.4234, "theo": 40.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "MGV270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0047, "vega": 0.197, "theta": -0.0208, "rho": -0.0773, "theo": 1.978, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00135000", "bid": 33.0, "bid_size": 15.0, "ask": 37.8, "ask_size": 14.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0055, "vega": 0.2104, "theta": -0.0156, "rho": 0.4337, "theo": 36.0168, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0057, "vega": 0.2189, "theta": -0.0211, "rho": -0.0888, "theo": 2.1512, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00140000", "bid": 28.3, "bid_size": 14.0, "ask": 33.0, "ask_size": 15.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0068, "vega": 0.2309, "theta": -0.0166, "rho": 0.4403, "theo": 31.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MGV270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.007, "vega": 0.2434, "theta": -0.0214, "rho": -0.1025, "theo": 2.3526, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00145000", "bid": 24.0, "bid_size": 12.0, "ask": 28.2, "ask_size": 12.0, "iv": 0.2376, "open_interest": 1.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0084, "vega": 0.2631, "theta": -0.0175, "rho": 0.4443, "theo": 26.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-09-08T11:05:34", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MGV270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0087, "vega": 0.2718, "theta": -0.0216, "rho": -0.12, "theo": 2.5933, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00150000", "bid": 19.5, "bid_size": 12.0, "ask": 23.7, "ask_size": 12.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0106, "vega": 0.2898, "theta": -0.0183, "rho": 0.4432, "theo": 21.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-10-08T10:11:45", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MGV270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0109, "vega": 0.3038, "theta": -0.0216, "rho": -0.142, "theo": 2.8893, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00155000", "bid": 14.8, "bid_size": 14.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0137, "vega": 0.3297, "theta": -0.0188, "rho": 0.4352, "theo": 17.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MGV270416P00155000", "bid": 0.3, "bid_size": 39.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.1832, "open_interest": 1.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0139, "vega": 0.3405, "theta": -0.0213, "rho": -0.171, "theo": 3.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-08T11:05:34", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MGV270416C00160000", "bid": 10.5, "bid_size": 14.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0178, "vega": 0.3715, "theta": -0.0189, "rho": 0.4162, "theo": 12.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MGV270416P00160000", "bid": 1.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0182, "vega": 0.3804, "theta": -0.0206, "rho": -0.2101, "theo": 3.8004, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00161000", "bid": 9.8, "bid_size": 12.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0188, "vega": 0.3783, "theta": -0.0189, "rho": 0.4107, "theo": 12.1192, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00161000", "bid": 1.0, "bid_size": 16.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0192, "vega": 0.3882, "theta": -0.0204, "rho": -0.2192, "theo": 3.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MGV270416C00162000", "bid": 9.0, "bid_size": 14.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0199, "vega": 0.3849, "theta": -0.0188, "rho": 0.4048, "theo": 11.2705, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00162000", "bid": 1.0, "bid_size": 16.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0203, "vega": 0.3966, "theta": -0.0202, "rho": -0.2283, "theo": 4.08, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00163000", "bid": 8.5, "bid_size": 12.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.021, "vega": 0.3961, "theta": -0.0187, "rho": 0.3983, "theo": 10.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MGV270416P00163000", "bid": 1.5, "bid_size": 14.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0214, "vega": 0.4036, "theta": -0.02, "rho": -0.2392, "theo": 4.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MGV270416C00164000", "bid": 7.5, "bid_size": 14.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0222, "vega": 0.4048, "theta": -0.0186, "rho": 0.3882, "theo": 9.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MGV270416P00164000", "bid": 1.5, "bid_size": 16.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0226, "vega": 0.4112, "theta": -0.0197, "rho": -0.2503, "theo": 4.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MGV270416C00165000", "bid": 7.0, "bid_size": 12.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0234, "vega": 0.4108, "theta": -0.0184, "rho": 0.379, "theo": 8.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MGV270416P00165000", "bid": 2.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0239, "vega": 0.4178, "theta": -0.0195, "rho": -0.2604, "theo": 4.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MGV270416C00166000", "bid": 6.0, "bid_size": 18.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.1495, "open_interest": 1.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0246, "vega": 0.4161, "theta": -0.0182, "rho": 0.3692, "theo": 8.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MGV270416P00166000", "bid": 2.5, "bid_size": 12.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0252, "vega": 0.4237, "theta": -0.0192, "rho": -0.2737, "theo": 4.8422, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00167000", "bid": 5.5, "bid_size": 12.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.0258, "vega": 0.4254, "theta": -0.018, "rho": 0.3562, "theo": 7.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MGV270416P00167000", "bid": 2.5, "bid_size": 16.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.0266, "vega": 0.4285, "theta": -0.0188, "rho": -0.285, "theo": 5.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MGV270416C00168000", "bid": 4.5, "bid_size": 16.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.1441, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.027, "vega": 0.4291, "theta": -0.0177, "rho": 0.3431, "theo": 6.5803, "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": 5.75}, {"option": "MGV270416P00168000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0279, "vega": 0.4316, "theta": -0.0185, "rho": -0.297, "theo": 5.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MGV270416C00169000", "bid": 4.0, "bid_size": 14.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.028, "vega": 0.4314, "theta": -0.0174, "rho": 0.3295, "theo": 5.9032, "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": 5.25}, {"option": "MGV270416P00169000", "bid": 3.3, "bid_size": 12.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0291, "vega": 0.4331, "theta": -0.0181, "rho": -0.3082, "theo": 5.713, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00170000", "bid": 3.5, "bid_size": 14.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.0289, "vega": 0.4342, "theta": -0.0171, "rho": 0.3124, "theo": 5.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MGV270416P00170000", "bid": 3.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.1247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0302, "vega": 0.4317, "theta": -0.0177, "rho": -0.3195, "theo": 6.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MGV270416C00171000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.474, "gamma": 0.0295, "vega": 0.4332, "theta": -0.0167, "rho": 0.2962, "theo": 4.6925, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00171000", "bid": 4.0, "bid_size": 14.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0311, "vega": 0.4286, "theta": -0.0173, "rho": -0.3292, "theo": 6.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MGV270416C00172000", "bid": 2.5, "bid_size": 12.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.0299, "vega": 0.4302, "theta": -0.0163, "rho": 0.2801, "theo": 4.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MGV270416P00172000", "bid": 4.5, "bid_size": 14.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0317, "vega": 0.4213, "theta": -0.0169, "rho": -0.3355, "theo": 7.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MGV270416C00173000", "bid": 1.5, "bid_size": 19.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.1267, "open_interest": 0.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0299, "vega": 0.4247, "theta": -0.0159, "rho": 0.2605, "theo": 3.7058, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00173000", "bid": 5.0, "bid_size": 14.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.032, "vega": 0.4124, "theta": -0.0165, "rho": -0.3434, "theo": 7.5713, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00174000", "bid": 1.0, "bid_size": 19.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.1235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0295, "vega": 0.4178, "theta": -0.0155, "rho": 0.244, "theo": 3.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MGV270416P00174000", "bid": 5.5, "bid_size": 14.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0318, "vega": 0.4001, "theta": -0.016, "rho": -0.3422, "theo": 8.1886, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00175000", "bid": 1.0, "bid_size": 16.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.1258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0288, "vega": 0.4071, "theta": -0.0151, "rho": 0.2257, "theo": 2.9561, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00175000", "bid": 6.2, "bid_size": 12.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.1115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0312, "vega": 0.3852, "theta": -0.0156, "rho": -0.3485, "theo": 8.8657, "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": 10.75}, {"option": "MGV270416C00176000", "bid": 0.5, "bid_size": 39.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0279, "vega": 0.3973, "theta": -0.0147, "rho": 0.2104, "theo": 2.6638, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00176000", "bid": 6.8, "bid_size": 12.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0304, "vega": 0.3704, "theta": -0.0151, "rho": -0.3456, "theo": 9.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MGV270416C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1208, "open_interest": 0.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0268, "vega": 0.3871, "theta": -0.0144, "rho": 0.1965, "theo": 2.4132, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00177000", "bid": 7.5, "bid_size": 17.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0292, "vega": 0.3529, "theta": -0.0146, "rho": -0.3475, "theo": 10.3697, "change": 0.0, "open": 0.0, "high": 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": "MGV270416C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0256, "vega": 0.3724, "theta": -0.014, "rho": 0.1813, "theo": 2.2063, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00178000", "bid": 8.1, "bid_size": 13.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0278, "vega": 0.3366, "theta": -0.0141, "rho": -0.3459, "theo": 11.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MGV270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.023, "vega": 0.3493, "theta": -0.0135, "rho": 0.1577, "theo": 1.8772, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00180000", "bid": 9.6, "bid_size": 14.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0249, "vega": 0.3034, "theta": -0.0131, "rho": -0.3376, "theo": 12.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MGV270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0173, "vega": 0.2924, "theta": -0.0124, "rho": 0.1163, "theo": 1.383, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00185000", "bid": 14.1, "bid_size": 14.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0181, "vega": 0.2349, "theta": -0.0107, "rho": -0.3262, "theo": 17.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MGV270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0132, "vega": 0.2495, "theta": -0.0116, "rho": 0.0906, "theo": 1.1128, "change": 0.0, "open": 0.0, "high": 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": "MGV270416P00190000", "bid": 19.3, "bid_size": 12.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0132, "vega": 0.1866, "theta": -0.0086, "rho": -0.3124, "theo": 22.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}], "symbol": "MGV", "security_type": "stock", "exchange_id": 3, "current_price": 168.37, "price_change": 3.04, "price_change_percent": 1.8387, "bid": 167.9, "ask": 168.77, "bid_size": 300, "ask_size": 3300, "open": 166.7, "high": 168.78, "low": 166.12, "close": 168.37, "prev_day_close": 165.33, "volume": 255755, "iv30": 15.755, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196037, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "MGV"}