{"timestamp": "2026-09-21 03:50:09", "data": {"options": [{"option": "MGNX261016C00000500", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0038, "rho": 0.0002, "theo": 3.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-06-18T10:23:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MGNX261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 140.0, "iv": 4.3844, "open_interest": 8.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0059, "vega": 0.0004, "theta": -0.0035, "rho": -0.0001, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-27T14:50:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MGNX261016C00001000", "bid": 2.6, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0154, "vega": 0.0006, "theta": -0.0042, "rho": 0.0004, "theo": 3.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-06-29T10:57:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MGNX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 6.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0147, "vega": 0.0007, "theta": -0.004, "rho": -0.0001, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX261016C00001500", "bid": 2.1, "bid_size": 34.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0288, "vega": 0.0009, "theta": -0.0044, "rho": 0.0006, "theo": 2.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-10T12:16:54", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MGNX261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 4.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0277, "vega": 0.0009, "theta": -0.0042, "rho": -0.0001, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX261016C00002000", "bid": 1.65, "bid_size": 69.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0501, "vega": 0.0012, "theta": -0.0044, "rho": 0.0008, "theo": 2.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-09T15:56:20", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MGNX261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 325.0, "iv": 3.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0486, "vega": 0.0012, "theta": -0.0043, "rho": -0.0002, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX261016C00003000", "bid": 0.7, "bid_size": 69.0, "ask": 1.2, "ask_size": 500.0, "iv": 0.0, "open_interest": 599.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.1563, "vega": 0.0022, "theta": -0.0045, "rho": 0.0012, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-17T11:41:42", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "MGNX261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7938, "open_interest": 100.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.1536, "vega": 0.0023, "theta": -0.0045, "rho": -0.0004, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:34:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MGNX261016C00004000", "bid": 0.3, "bid_size": 29.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.6837, "open_interest": 629.0, "volume": 1.0, "delta": 0.6054, "gamma": 0.5365, "vega": 0.0044, "theta": -0.005, "rho": 0.0013, "theo": 0.3489, "change": -0.265, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T10:23:21", "percent_change": -55.7895, "prev_day_close": 0.375}, {"option": "MGNX261016P00004000", "bid": 0.1, "bid_size": 64.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.5217, "open_interest": 641.0, "volume": 1.0, "delta": -0.3919, "gamma": 0.533, "vega": 0.0044, "theta": -0.0049, "rho": -0.0014, "theo": 0.2199, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T10:23:21", "percent_change": -2.98023e-06, "prev_day_close": 0.200000002980232}, {"option": "MGNX261016C00005000", "bid": 0.05, "bid_size": 3.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7008, "open_interest": 729.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.3265, "vega": 0.0035, "theta": -0.005, "rho": 0.0006, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T11:29:13", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "MGNX261016P00005000", "bid": 0.7, "bid_size": 74.0, "ask": 1.35, "ask_size": 59.0, "iv": 0.9356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.3264, "vega": 0.0035, "theta": -0.005, "rho": -0.0028, "theo": 0.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "MGNX261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 1.4871, "open_interest": 28.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.1708, "vega": 0.0023, "theta": -0.0042, "rho": 0.0003, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-20T14:26:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MGNX261016P00006000", "bid": 1.45, "bid_size": 69.0, "ask": 2.35, "ask_size": 59.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.1723, "vega": 0.0023, "theta": -0.0042, "rho": -0.003, "theo": 1.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "MGNX261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 389.0, "iv": 1.8897, "open_interest": 1081.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.1051, "vega": 0.0016, "theta": -0.0034, "rho": 0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-09T09:47:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MGNX261016P00007000", "bid": 2.5, "bid_size": 69.0, "ask": 3.5, "ask_size": 59.0, "iv": 1.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.1074, "vega": 0.0016, "theta": -0.0035, "rho": -0.003, "theo": 2.9051, "change": 0.0, "open": 0.0, "high": 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": "MGNX261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 2.5742, "open_interest": 10.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0709, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-13T15:21:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX261016P00008000", "bid": 3.5, "bid_size": 69.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.8676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0739, "vega": 0.0012, "theta": -0.003, "rho": -0.0028, "theo": 3.8917, "change": 0.0, "open": 0.0, "high": 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": "MGNX261120C00001000", "bid": 2.5, "bid_size": 69.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0184, "vega": 0.0014, "theta": -0.0038, "rho": 0.0007, "theo": 3.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MGNX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 286.0, "iv": 4.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0163, "vega": 0.0014, "theta": -0.0034, "rho": -0.0005, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX261120C00002000", "bid": 1.7, "bid_size": 69.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0542, "vega": 0.0029, "theta": -0.0049, "rho": 0.0016, "theo": 2.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MGNX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 2.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0508, "vega": 0.003, "theta": -0.0046, "rho": -0.0011, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX261120C00003000", "bid": 0.85, "bid_size": 81.0, "ask": 1.5, "ask_size": 35.0, "iv": 0.6951, "open_interest": 0.0, "volume": 16.0, "delta": 0.793, "gamma": 0.1234, "vega": 0.0047, "theta": -0.0053, "rho": 0.0023, "theo": 1.4438, "change": -0.05, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T11:55:59", "percent_change": -3.57143, "prev_day_close": 1.375}, {"option": "MGNX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 103.0, "iv": 1.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.1185, "vega": 0.0048, "theta": -0.0051, "rho": -0.002, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGNX261120C00004000", "bid": 0.7, "bid_size": 38.0, "ask": 0.9, "ask_size": 26.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.6, "gamma": 0.2219, "vega": 0.0065, "theta": -0.0054, "rho": 0.0025, "theo": 0.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MGNX261120P00004000", "bid": 0.6, "bid_size": 16.0, "ask": 0.7, "ask_size": 13.0, "iv": 1.049, "open_interest": 10.0, "volume": 62.0, "delta": -0.3881, "gamma": 0.2167, "vega": 0.0065, "theta": -0.0052, "rho": -0.0039, "theo": 0.6248, "change": -0.05, "open": 0.61, "high": 0.65, "low": 0.61, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:28:27", "percent_change": -7.14286, "prev_day_close": 0.650000005960464}, {"option": "MGNX261120C00005000", "bid": 0.3, "bid_size": 31.0, "ask": 0.6, "ask_size": 25.0, "iv": 1.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.2213, "vega": 0.0065, "theta": -0.0052, "rho": 0.0019, "theo": 0.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "MGNX261120P00005000", "bid": 1.0, "bid_size": 49.0, "ask": 1.55, "ask_size": 74.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.2184, "vega": 0.0065, "theta": -0.0052, "rho": -0.0064, "theo": 1.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "MGNX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 55.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": 0.281, "gamma": 0.1712, "vega": 0.0057, "theta": -0.0052, "rho": 0.0014, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "MGNX261120P00006000", "bid": 1.7, "bid_size": 69.0, "ask": 2.6, "ask_size": 59.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.1704, "vega": 0.0057, "theta": -0.0052, "rho": -0.0081, "theo": 2.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "MGNX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 55.0, "iv": 1.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.1358, "vega": 0.0051, "theta": -0.0051, "rho": 0.0011, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "MGNX261120P00007000", "bid": 2.6, "bid_size": 73.0, "ask": 3.6, "ask_size": 59.0, "iv": 1.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.1364, "vega": 0.0051, "theta": -0.0052, "rho": -0.0091, "theo": 3.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MGNX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 1.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.1127, "vega": 0.0046, "theta": -0.0051, "rho": 0.001, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MGNX261120P00008000", "bid": 3.5, "bid_size": 69.0, "ask": 4.5, "ask_size": 35.0, "iv": 1.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.1142, "vega": 0.0046, "theta": -0.0052, "rho": -0.0098, "theo": 4.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MGNX270115C00001000", "bid": 2.7, "bid_size": 69.0, "ask": 3.7, "ask_size": 42.0, "iv": 1.8112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0168, "vega": 0.0019, "theta": -0.0018, "rho": 0.0017, "theo": 3.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MGNX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 3.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0161, "vega": 0.0019, "theta": -0.0017, "rho": -0.0008, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX270115C00002000", "bid": 1.75, "bid_size": 69.0, "ask": 2.75, "ask_size": 42.0, "iv": 1.1326, "open_interest": 61.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0506, "vega": 0.004, "theta": -0.0024, "rho": 0.0036, "theo": 2.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-09-09T10:49:59", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MGNX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 1.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0499, "vega": 0.004, "theta": -0.0024, "rho": -0.0019, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX270115C00003000", "bid": 0.95, "bid_size": 69.0, "ask": 1.95, "ask_size": 46.0, "iv": 0.9368, "open_interest": 3.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.1087, "vega": 0.0066, "theta": -0.003, "rho": 0.0051, "theo": 1.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-02T09:30:16", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "MGNX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 69.0, "iv": 1.2367, "open_interest": 61.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.1086, "vega": 0.0066, "theta": -0.003, "rho": -0.0036, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-25T11:51:15", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MGNX270115C00004000", "bid": 0.55, "bid_size": 53.0, "ask": 1.25, "ask_size": 57.0, "iv": 0.9003, "open_interest": 97.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.1675, "vega": 0.0088, "theta": -0.0035, "rho": 0.0052, "theo": 0.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-16T15:51:01", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MGNX270115P00004000", "bid": 0.35, "bid_size": 55.0, "ask": 1.2, "ask_size": 57.0, "iv": 0.9389, "open_interest": 1.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.1691, "vega": 0.0088, "theta": -0.0035, "rho": -0.0063, "theo": 0.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-17T13:17:48", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MGNX270115C00005000", "bid": 0.2, "bid_size": 55.0, "ask": 0.9, "ask_size": 59.0, "iv": 0.889, "open_interest": 458.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.178, "vega": 0.0093, "theta": -0.0037, "rho": 0.0043, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T15:56:23", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "MGNX270115P00005000", "bid": 1.0, "bid_size": 59.0, "ask": 1.7, "ask_size": 55.0, "iv": 0.8557, "open_interest": 1.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.1816, "vega": 0.0093, "theta": -0.0038, "rho": -0.0091, "theo": 1.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-17T13:34:07", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MGNX270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.9015, "open_interest": 51.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.1587, "vega": 0.0088, "theta": -0.0036, "rho": 0.0034, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T15:57:28", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "MGNX270115P00006000", "bid": 1.75, "bid_size": 69.0, "ask": 2.75, "ask_size": 59.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.164, "vega": 0.0087, "theta": -0.0037, "rho": -0.011, "theo": 2.243, "change": 0.0, "open": 0.0, "high": 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": "MGNX270115C00007000", "bid": 0.2, "bid_size": 85.0, "ask": 0.4, "ask_size": 7.0, "iv": 1.0099, "open_interest": 30.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.1363, "vega": 0.0079, "theta": -0.0035, "rho": 0.0027, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-04T11:45:04", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "MGNX270115P00007000", "bid": 2.7, "bid_size": 48.0, "ask": 3.6, "ask_size": 59.0, "iv": 1.053, "open_interest": 1.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.1428, "vega": 0.0078, "theta": -0.0036, "rho": -0.0123, "theo": 3.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-05-22T14:49:40", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MGNX270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 55.0, "iv": 1.1108, "open_interest": 14.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.1171, "vega": 0.0072, "theta": -0.0033, "rho": 0.0022, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T11:30:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MGNX270115P00008000", "bid": 3.6, "bid_size": 73.0, "ask": 4.6, "ask_size": 59.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.1249, "vega": 0.0069, "theta": -0.0035, "rho": -0.0131, "theo": 4.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MGNX270416C00001000", "bid": 2.6, "bid_size": 69.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0191, "vega": 0.0024, "theta": -0.0011, "rho": 0.0023, "theo": 3.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MGNX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 2.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0159, "vega": 0.0026, "theta": -0.001, "rho": -0.0016, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX270416C00002000", "bid": 1.9, "bid_size": 69.0, "ask": 2.8, "ask_size": 38.0, "iv": 1.1266, "open_interest": 10.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0513, "vega": 0.0055, "theta": -0.0016, "rho": 0.0051, "theo": 2.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-09T15:56:20", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "MGNX270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 1.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0475, "vega": 0.0056, "theta": -0.0016, "rho": -0.0036, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX270416C00003000", "bid": 1.2, "bid_size": 55.0, "ask": 2.1, "ask_size": 55.0, "iv": 0.9724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0976, "vega": 0.0088, "theta": -0.002, "rho": 0.0072, "theo": 1.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MGNX270416P00003000", "bid": 0.15, "bid_size": 21.0, "ask": 0.9, "ask_size": 67.0, "iv": 0.9578, "open_interest": 2.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0946, "vega": 0.0089, "theta": -0.002, "rho": -0.0069, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-17T13:25:37", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "MGNX270416C00004000", "bid": 0.7, "bid_size": 60.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.8524, "open_interest": 1.0, "volume": 0.0, "delta": 0.634, "gamma": 0.1395, "vega": 0.0114, "theta": -0.0023, "rho": 0.0076, "theo": 1.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-17T11:47:10", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MGNX270416P00004000", "bid": 0.4, "bid_size": 44.0, "ask": 1.35, "ask_size": 55.0, "iv": 0.7904, "open_interest": 1.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.1388, "vega": 0.0114, "theta": -0.0023, "rho": -0.0113, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T11:23:24", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MGNX270416C00005000", "bid": 0.35, "bid_size": 55.0, "ask": 1.35, "ask_size": 44.0, "iv": 0.9307, "open_interest": 0.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.1522, "vega": 0.0122, "theta": -0.0024, "rho": 0.0068, "theo": 0.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "MGNX270416P00005000", "bid": 1.05, "bid_size": 55.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.1547, "vega": 0.0122, "theta": -0.0024, "rho": -0.0158, "theo": 1.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MGNX270416C00006000", "bid": 0.1, "bid_size": 892.0, "ask": 1.05, "ask_size": 55.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.1429, "vega": 0.0118, "theta": -0.0024, "rho": 0.0057, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "MGNX270416P00006000", "bid": 2.0, "bid_size": 38.0, "ask": 2.85, "ask_size": 55.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.1485, "vega": 0.0118, "theta": -0.0024, "rho": -0.0193, "theo": 2.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MGNX270416C00007000", "bid": 0.05, "bid_size": 892.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.1278, "vega": 0.011, "theta": -0.0023, "rho": 0.0048, "theo": 0.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MGNX270416P00007000", "bid": 2.7, "bid_size": 73.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.136, "vega": 0.0109, "theta": -0.0023, "rho": -0.0217, "theo": 3.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MGNX270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.9473, "open_interest": 0.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.1133, "vega": 0.0101, "theta": -0.0022, "rho": 0.0041, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MGNX270416P00008000", "bid": 3.6, "bid_size": 69.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.1238, "vega": 0.0099, "theta": -0.0022, "rho": -0.0232, "theo": 4.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}], "symbol": "MGNX", "security_type": "stock", "exchange_id": 2, "current_price": 4.12, "price_change": 0.01, "price_change_percent": 0.2415, "bid": 3.56, "ask": 4.19, "bid_size": 200, "ask_size": 300, "open": 4.12, "high": 4.165, "low": 4.09, "close": 4.14, "prev_day_close": 4.14, "volume": 873940, "iv30": 64.745, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "MGNX"}