[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAGS":3,"homepage-market-summary":29,"stock-options-MAGS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAGS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill Magnificent Seven ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3281,0.976179,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},73.5,72.67,73.82,72.6,72.59,0.91,1.25,3337899.595444,55.084999,3861156.412222048,98.3,875,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":234,"updated_at":952,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},1207,3140,0.7,[184,185,190,194,198,202,206,210,214,218,222,226,230],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",18,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",25,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",32,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",39,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",46,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",74,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",102,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",165,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-06-17",255,"270617",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",473,"280121",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2029-01-19",837,"290119",[235,248,258,267,277,286,296,305,316,328,342,356,370,384,400,416,430,446,461,478,493,510,530,549,569,588,606,629,651,671,699,723,749,773,798,819,838,860,880,898,916,933],{"strike":236,"call":237,"put":245,"callItm":11,"putItm":87,"isAtm":87},40,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":243,"gamma":241,"theta":241,"vega":241,"rho":244,"in_the_money":11},"MAGS  261009C00040000",32.2,34.3,0,0.368,1,0.004201,{"contract_symbol":246,"symbol":246,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00040000",0.2102,{"strike":249,"call":250,"put":255,"callItm":11,"putItm":87,"isAtm":87},45,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":243,"gamma":241,"theta":241,"vega":241,"rho":254,"in_the_money":11},"MAGS  261009C00045000",27.2,29.1,0.004727,{"contract_symbol":256,"symbol":256,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":257,"implied_volatility":257,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00045000",0.2087,{"strike":259,"call":260,"put":265,"callItm":11,"putItm":87,"isAtm":87},50,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":243,"gamma":241,"theta":241,"vega":241,"rho":264,"in_the_money":11},"MAGS  261009C00050000",22.2,24.1,0.005252,{"contract_symbol":266,"symbol":266,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00050000",{"strike":268,"call":269,"put":274,"callItm":11,"putItm":87,"isAtm":87},55,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":243,"gamma":241,"theta":241,"vega":241,"rho":273,"in_the_money":11},"MAGS  261009C00055000",17.2,19.1,0.005777,{"contract_symbol":275,"symbol":275,"bid":241,"ask":276,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00055000",0.15,{"strike":278,"call":279,"put":284,"callItm":11,"putItm":87,"isAtm":87},57,{"contract_symbol":280,"symbol":280,"bid":281,"ask":271,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":282,"implied_volatility":282,"delta":243,"gamma":241,"theta":241,"vega":241,"rho":283,"in_the_money":11},"MAGS  261009C00057000",15.2,0.3574,0.005987,{"contract_symbol":285,"symbol":285,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00057000",{"strike":287,"call":288,"put":294,"callItm":11,"putItm":87,"isAtm":87},58,{"contract_symbol":289,"symbol":289,"bid":281,"ask":290,"last":291,"change":9,"changePercent":9,"volume":292,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":243,"gamma":241,"theta":241,"vega":241,"rho":293,"in_the_money":11},"MAGS  261009C00058000",16,15.37,3,0.006092,{"contract_symbol":295,"symbol":295,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":257,"implied_volatility":257,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00058000",{"strike":297,"call":298,"put":303,"callItm":11,"putItm":87,"isAtm":87},59,{"contract_symbol":299,"symbol":299,"bid":300,"ask":281,"last":301,"change":9,"changePercent":9,"volume":292,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":243,"gamma":241,"theta":241,"vega":241,"rho":302,"in_the_money":11},"MAGS  261009C00059000",14.2,14.44,0.006197,{"contract_symbol":304,"symbol":304,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00059000",{"strike":306,"call":307,"put":314,"callItm":11,"putItm":87,"isAtm":87},60,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":241,"changePercent":9,"volume":241,"openInterest":312,"open_interest":312,"iv":282,"implied_volatility":282,"delta":243,"gamma":241,"theta":241,"vega":241,"rho":313,"in_the_money":11},"MAGS  261009C00060000",13.2,14,12.52,19,0.006302,{"contract_symbol":315,"symbol":315,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00060000",{"strike":317,"call":318,"put":326,"callItm":11,"putItm":87,"isAtm":87},61,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":241,"changePercent":9,"volume":241,"openInterest":290,"open_interest":290,"iv":242,"implied_volatility":242,"delta":243,"gamma":323,"theta":324,"vega":241,"rho":325,"in_the_money":11},"MAGS  261009C00061000",12.2,13,7.5,0.000001,-0.000001,0.006407,{"contract_symbol":327,"symbol":327,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00061000",{"strike":329,"call":330,"put":340,"callItm":11,"putItm":87,"isAtm":87},61.5,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":9,"changePercent":9,"volume":335,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":336,"gamma":337,"theta":338,"vega":241,"rho":339,"in_the_money":11},"MAGS  261009C00061500",11.6,12.5,11.68,2,0.999999,0.000002,-0.000002,0.00646,{"contract_symbol":341,"symbol":341,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":257,"implied_volatility":257,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00061500",{"strike":343,"call":344,"put":353,"callItm":11,"putItm":87,"isAtm":87},62,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":9,"changePercent":9,"volume":243,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":349,"gamma":350,"theta":351,"vega":323,"rho":352,"in_the_money":11},"MAGS  261009C00062000",11.1,12,11.28,0.999997,0.000005,-0.000005,0.006512,{"contract_symbol":354,"symbol":354,"bid":241,"ask":178,"last":355,"change":241,"changePercent":9,"volume":241,"openInterest":243,"open_interest":243,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00062000",0.22,{"strike":357,"call":358,"put":367,"callItm":11,"putItm":87,"isAtm":87},62.5,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":9,"changePercent":9,"volume":176,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":363,"gamma":364,"theta":365,"vega":337,"rho":366,"in_the_money":11},"MAGS  261009C00062500",10.7,11.5,10.85,0.999993,0.000012,-0.000012,0.006565,{"contract_symbol":368,"symbol":368,"bid":241,"ask":276,"last":369,"change":241,"changePercent":9,"volume":241,"openInterest":335,"open_interest":335,"iv":257,"implied_volatility":257,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00062500",0.23,{"strike":371,"call":372,"put":380,"callItm":11,"putItm":87,"isAtm":87},63,{"contract_symbol":373,"symbol":373,"bid":374,"ask":188,"last":374,"change":9,"changePercent":9,"volume":243,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"MAGS  261009C00063000",9.9,0.999981,0.000029,-0.000029,0.000006,0.006617,{"contract_symbol":381,"symbol":381,"bid":241,"ask":178,"last":382,"change":241,"changePercent":9,"volume":241,"openInterest":383,"open_interest":383,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00063000",0.05,5,{"strike":385,"call":386,"put":398,"callItm":11,"putItm":87,"isAtm":87},63.5,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":391,"changePercent":9,"volume":243,"openInterest":392,"open_interest":392,"iv":242,"implied_volatility":242,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"MAGS  261009C00063500",9.5,10.5,9.37,3.63,7,0.999955,0.000068,-0.000068,0.000014,0.006669,{"contract_symbol":399,"symbol":399,"bid":241,"ask":178,"last":178,"change":241,"changePercent":9,"volume":241,"openInterest":176,"open_interest":176,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00063500",{"strike":401,"call":402,"put":414,"callItm":11,"putItm":87,"isAtm":87},64,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":407,"changePercent":9,"volume":335,"openInterest":408,"open_interest":408,"iv":242,"implied_volatility":242,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"MAGS  261009C00064000",8.9,10,8.94,3.49,8,0.999895,0.000149,-0.00015,0.000031,0.006721,{"contract_symbol":415,"symbol":415,"bid":241,"ask":178,"last":115,"change":241,"changePercent":9,"volume":241,"openInterest":292,"open_interest":292,"iv":257,"implied_volatility":257,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00064000",{"strike":417,"call":418,"put":427,"callItm":11,"putItm":87,"isAtm":87},64.5,{"contract_symbol":419,"symbol":419,"bid":420,"ask":388,"last":421,"change":241,"changePercent":9,"volume":241,"openInterest":383,"open_interest":383,"iv":242,"implied_volatility":242,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":11},"MAGS  261009C00064500",7.8,5.05,0.999768,0.000314,-0.000315,0.000066,0.006773,{"contract_symbol":428,"symbol":428,"bid":241,"ask":115,"last":429,"change":241,"changePercent":9,"volume":241,"openInterest":188,"open_interest":188,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00064500",0.25,{"strike":431,"call":432,"put":443,"callItm":11,"putItm":87,"isAtm":87},65,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":292,"openInterest":347,"open_interest":347,"iv":242,"implied_volatility":242,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"MAGS  261009C00065000",7.9,9,8.2,1.22,0.999509,0.00063,-0.000632,0.000132,0.006823,{"contract_symbol":444,"symbol":444,"bid":241,"ask":445,"last":115,"change":241,"changePercent":9,"volume":241,"openInterest":435,"open_interest":435,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00065000",0.75,{"strike":447,"call":448,"put":459,"callItm":11,"putItm":87,"isAtm":87},65.5,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":243,"openInterest":392,"open_interest":392,"iv":242,"implied_volatility":242,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"MAGS  261009C00065500",7.4,8.5,7.42,2.07,0.999007,0.001206,-0.00121,0.000252,0.006872,{"contract_symbol":460,"symbol":460,"bid":241,"ask":382,"last":382,"change":241,"changePercent":9,"volume":241,"openInterest":335,"open_interest":335,"iv":247,"implied_volatility":247,"delta":241,"gamma":241,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00065500",{"strike":462,"call":463,"put":473,"callItm":11,"putItm":87,"isAtm":87},66,{"contract_symbol":464,"symbol":464,"bid":465,"ask":93,"last":466,"change":467,"changePercent":9,"volume":292,"openInterest":259,"open_interest":259,"iv":242,"implied_volatility":242,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"MAGS  261009C00066000",6.8,6.99,0.64,0.998078,0.002205,-0.002211,0.000461,0.006917,{"contract_symbol":474,"symbol":474,"bid":241,"ask":382,"last":475,"change":476,"changePercent":9,"volume":347,"openInterest":477,"open_interest":477,"iv":247,"implied_volatility":247,"delta":241,"gamma":323,"theta":241,"vega":241,"rho":241,"in_the_money":87},"MAGS  261009P00066000",0.03,-0.21,29,{"strike":479,"call":480,"put":490,"callItm":11,"putItm":87,"isAtm":87},66.5,{"contract_symbol":481,"symbol":481,"bid":482,"ask":322,"last":483,"change":241,"changePercent":9,"volume":241,"openInterest":484,"open_interest":484,"iv":282,"implied_volatility":282,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"MAGS  261009C00066500",6.4,5.9,42,0.997189,0.003202,-0.003029,0.00065,0.006963,{"contract_symbol":491,"symbol":491,"bid":241,"ask":382,"last":130,"change":241,"changePercent":9,"volume":241,"openInterest":290,"open_interest":290,"iv":247,"implied_volatility":247,"delta":324,"gamma":492,"theta":324,"vega":323,"rho":241,"in_the_money":87},"MAGS  261009P00066500",0.000004,{"strike":494,"call":495,"put":505,"callItm":11,"putItm":87,"isAtm":87},67,{"contract_symbol":496,"symbol":496,"bid":497,"ask":392,"last":498,"change":241,"changePercent":9,"volume":241,"openInterest":499,"open_interest":499,"iv":282,"implied_volatility":282,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"MAGS  261009C00067000",6,5.64,48,0.994835,0.005524,-0.005226,0.001122,0.006997,{"contract_symbol":506,"symbol":506,"bid":241,"ask":382,"last":382,"change":241,"changePercent":9,"volume":241,"openInterest":507,"open_interest":507,"iv":257,"implied_volatility":257,"delta":508,"gamma":509,"theta":508,"vega":337,"rho":241,"in_the_money":87},"MAGS  261009P00067000",41,-0.000006,0.000018,{"strike":511,"call":512,"put":523,"callItm":11,"putItm":87,"isAtm":87},67.5,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":241,"changePercent":9,"volume":241,"openInterest":517,"open_interest":517,"iv":242,"implied_volatility":242,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":11},"MAGS  261009C00067500",5.1,6.5,4.89,71,0.989128,0.010334,-0.010364,0.002161,0.007005,{"contract_symbol":524,"symbol":524,"bid":241,"ask":115,"last":525,"change":241,"changePercent":9,"volume":241,"openInterest":526,"open_interest":526,"iv":257,"implied_volatility":257,"delta":377,"gamma":527,"theta":528,"vega":529,"rho":241,"in_the_money":87},"MAGS  261009P00067500",0.04,81,0.000077,-0.000025,0.000009,{"strike":531,"call":532,"put":542,"callItm":11,"putItm":87,"isAtm":87},68,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":241,"changePercent":9,"volume":241,"openInterest":484,"open_interest":484,"iv":242,"implied_volatility":242,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":11},"MAGS  261009C00068000",4.6,6.2,4.4,0.982097,0.015885,-0.015931,0.003321,0.007002,{"contract_symbol":543,"symbol":543,"bid":241,"ask":178,"last":544,"change":241,"changePercent":9,"volume":241,"openInterest":176,"open_interest":176,"iv":247,"implied_volatility":247,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":324,"in_the_money":87},"MAGS  261009P00068000",0.28,-0.00013,0.00032,-0.000105,0.000038,{"strike":550,"call":551,"put":561,"callItm":11,"putItm":87,"isAtm":87},68.5,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":241,"changePercent":9,"volume":241,"openInterest":347,"open_interest":347,"iv":242,"implied_volatility":242,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"MAGS  261009C00068500",3.8,5.5,2.55,0.971602,0.023436,-0.023503,0.0049,0.006972,{"contract_symbol":562,"symbol":562,"bid":241,"ask":178,"last":563,"change":241,"changePercent":9,"volume":241,"openInterest":335,"open_interest":335,"iv":257,"implied_volatility":257,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":87},"MAGS  261009P00068500",0.24,-0.000424,0.000969,-0.000312,0.000115,-0.000003,{"strike":570,"call":571,"put":580,"callItm":11,"putItm":87,"isAtm":87},69,{"contract_symbol":572,"symbol":572,"bid":176,"ask":383,"last":573,"change":241,"changePercent":9,"volume":241,"openInterest":574,"open_interest":574,"iv":242,"implied_volatility":242,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"MAGS  261009C00069000",3.6,38,0.956556,0.033215,-0.03331,0.006945,0.006907,{"contract_symbol":581,"symbol":581,"bid":241,"ask":382,"last":382,"change":241,"changePercent":9,"volume":241,"openInterest":582,"open_interest":582,"iv":247,"implied_volatility":247,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":87},"MAGS  261009P00069000",24,-0.001467,0.003017,-0.000988,0.00036,-0.000011,{"strike":589,"call":590,"put":599,"callItm":11,"putItm":87,"isAtm":87},69.5,{"contract_symbol":591,"symbol":591,"bid":573,"ask":592,"last":593,"change":241,"changePercent":9,"volume":241,"openInterest":383,"open_interest":383,"iv":242,"implied_volatility":242,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"MAGS  261009C00069500",4.5,2.5,0.935821,0.04526,-0.045391,0.009464,0.006796,{"contract_symbol":600,"symbol":600,"bid":241,"ask":276,"last":544,"change":241,"changePercent":9,"volume":241,"openInterest":405,"open_interest":405,"iv":247,"implied_volatility":247,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":87},"MAGS  261009P00069500",-0.004152,0.007729,-0.00253,0.000923,-0.000032,{"strike":607,"call":608,"put":620,"callItm":11,"putItm":87,"isAtm":87},70,{"contract_symbol":609,"symbol":609,"bid":610,"ask":176,"last":611,"change":612,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":242,"implied_volatility":242,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"MAGS  261009C00070000",3.3,3.62,0.85,15,342,0.90833,0.059346,-0.059517,0.012409,0.006632,{"contract_symbol":621,"symbol":621,"bid":241,"ask":429,"last":382,"change":622,"changePercent":9,"volume":306,"openInterest":623,"open_interest":623,"iv":257,"implied_volatility":257,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":87},"MAGS  261009P00070000",-0.05,86,-0.010062,0.017037,-0.005494,0.00202,-0.000078,{"strike":630,"call":631,"put":641,"callItm":11,"putItm":87,"isAtm":87},70.5,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":241,"changePercent":9,"volume":241,"openInterest":636,"open_interest":636,"iv":282,"implied_volatility":282,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":339,"in_the_money":11},"MAGS  261009C00070500",2.75,3.5,1.64,17,0.879906,0.074289,-0.070284,0.015087,{"contract_symbol":642,"symbol":642,"bid":241,"ask":429,"last":382,"change":643,"changePercent":9,"volume":644,"openInterest":645,"open_interest":645,"iv":247,"implied_volatility":247,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":87},"MAGS  261009P00070500",-0.15,51,80,-0.024052,0.035703,-0.011686,0.004265,-0.000187,{"strike":517,"call":652,"put":662,"callItm":11,"putItm":87,"isAtm":11},{"contract_symbol":653,"symbol":653,"bid":654,"ask":610,"last":655,"change":656,"changePercent":9,"volume":526,"openInterest":507,"open_interest":507,"iv":242,"implied_volatility":242,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"MAGS  261009C00071000",2.2,2.85,0.96,0.830069,0.091201,-0.091464,0.01907,0.006118,{"contract_symbol":663,"symbol":663,"bid":241,"ask":276,"last":382,"change":643,"changePercent":9,"volume":664,"openInterest":665,"open_interest":665,"iv":247,"implied_volatility":247,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":87},"MAGS  261009P00071000",141,257,-0.04963,0.064697,-0.021176,0.007728,-0.000387,{"strike":672,"call":673,"put":687,"callItm":11,"putItm":87,"isAtm":11},71.5,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":678,"changePercent":9,"volume":679,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"MAGS  261009C00071500",1.85,2.6,2.19,0.77,121,95,0.3368,0.798465,0.110775,-0.093068,0.0212,0.005923,{"contract_symbol":688,"symbol":688,"bid":241,"ask":276,"last":689,"change":690,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":87},"MAGS  261009P00071500",0.11,-0.19,93,115,0.1906,-0.072592,0.096091,-0.025857,0.010407,-0.000566,{"strike":700,"call":701,"put":712,"callItm":11,"putItm":87,"isAtm":11},72,{"contract_symbol":702,"symbol":702,"bid":23,"ask":335,"last":703,"change":704,"changePercent":9,"volume":321,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":11},"MAGS  261009C00072000",1.65,0.58,130,0.304,0.757823,0.136351,-0.093288,0.023549,0.005657,{"contract_symbol":713,"symbol":713,"bid":714,"ask":178,"last":276,"change":715,"changePercent":9,"volume":392,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":87},"MAGS  261009P00072000",0.1,-0.32,181,0.1958,-0.141944,0.152248,-0.04321,0.016935,-0.001108,{"strike":724,"call":725,"put":739,"callItm":11,"putItm":87,"isAtm":11},72.5,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"change":730,"changePercent":9,"volume":731,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":11},"MAGS  261009C00072500",1.1,1.6,1.52,0.78,52,156,0.2774,0.698435,0.166644,-0.094994,0.02627,0.005243,{"contract_symbol":740,"symbol":740,"bid":166,"ask":178,"last":429,"change":741,"changePercent":9,"volume":742,"openInterest":692,"open_interest":692,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":87},"MAGS  261009P00072500",-0.36,106,0.1945,-0.232301,0.208259,-0.058347,0.023016,-0.001816,{"strike":750,"call":751,"put":762,"callItm":11,"putItm":87,"isAtm":11},73,{"contract_symbol":752,"symbol":752,"bid":182,"ask":753,"last":753,"change":754,"changePercent":9,"volume":188,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":11},"MAGS  261009C00073000",1.2,0.65,166,0.2505,0.619899,0.201667,-0.093712,0.028703,0.004678,{"contract_symbol":763,"symbol":763,"bid":178,"ask":764,"last":765,"change":766,"changePercent":9,"volume":292,"openInterest":401,"open_interest":401,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":87},"MAGS  261009P00073000",0.5,0.4,-0.43,0.1911,-0.347127,0.256391,-0.069323,0.027836,-0.002717,{"strike":17,"call":774,"put":786,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":775,"symbol":775,"bid":764,"ask":612,"last":776,"change":777,"changePercent":9,"volume":778,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":11},"MAGS  261009C00073500",0.8,0.47,99,90,0.2449,0.515812,0.215971,-0.095896,0.030048,0.003905,{"contract_symbol":787,"symbol":787,"bid":788,"ask":612,"last":789,"change":790,"changePercent":9,"volume":176,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":11},"MAGS  261009P00073500",0.45,0.55,-0.7,85,0.1973,-0.482553,0.268054,-0.077236,0.030043,-0.003788,{"strike":212,"call":799,"put":811,"callItm":87,"putItm":11,"isAtm":11},{"contract_symbol":800,"symbol":800,"bid":115,"ask":764,"last":801,"change":802,"changePercent":9,"volume":803,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":87},"MAGS  261009C00074000",0.38,0.17,212,225,0.2266,0.400907,0.226287,-0.086071,0.029139,0.003047,{"contract_symbol":812,"symbol":812,"bid":115,"ask":58,"last":445,"change":85,"changePercent":9,"volume":312,"openInterest":405,"open_interest":405,"iv":813,"implied_volatility":813,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":11},"MAGS  261009P00074000",0.2052,-0.610056,0.24799,-0.077361,0.02892,-0.004804,{"strike":820,"call":821,"put":829,"callItm":87,"putItm":11,"isAtm":11},75,{"contract_symbol":822,"symbol":822,"bid":382,"ask":166,"last":714,"change":241,"changePercent":9,"volume":317,"openInterest":645,"open_interest":645,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":87},"MAGS  261009C00075000",0.1921,0.163141,0.170148,-0.046512,0.018575,0.001247,{"contract_symbol":830,"symbol":830,"bid":753,"ask":831,"last":610,"change":241,"changePercent":9,"volume":241,"openInterest":176,"open_interest":176,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":11},"MAGS  261009P00075000",2.8,0.2615,-0.762682,0.156724,-0.079386,0.02329,-0.006073,{"strike":839,"call":840,"put":850,"callItm":87,"putItm":11,"isAtm":11},76,{"contract_symbol":841,"symbol":841,"bid":241,"ask":714,"last":475,"change":842,"changePercent":9,"volume":335,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":87},"MAGS  261009C00076000",-0.02,114,0.2094,0.06478,0.080102,-0.026022,0.009532,0.000496,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":11},"MAGS  261009P00076000",2.1,3.7,0.3134,-0.84236,0.102003,-0.074184,0.018163,-0.006785,{"strike":861,"call":862,"put":870,"callItm":87,"putItm":11,"isAtm":87},77,{"contract_symbol":863,"symbol":863,"bid":241,"ask":166,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":87},"MAGS  261009C00077000",0.2656,0.047388,0.049361,-0.025777,0.007448,0.000362,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":11},"MAGS  261009P00077000",2.9,4.8,0.3495,-0.896503,0.068305,-0.061788,0.013564,-0.007301,{"strike":881,"call":882,"put":889,"callItm":87,"putItm":11,"isAtm":87},77.5,{"contract_symbol":883,"symbol":883,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":864,"implied_volatility":864,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":87},"MAGS  261009C00077500",0.02816,0.032251,-0.016842,0.004866,0.000215,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":874,"implied_volatility":874,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":11},"MAGS  261009P00077500",3.4,5.3,-0.92543,0.053497,-0.048393,0.010623,-0.007573,{"strike":899,"call":900,"put":907,"callItm":87,"putItm":11,"isAtm":87},78,{"contract_symbol":901,"symbol":901,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":864,"implied_volatility":864,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":87},"MAGS  261009C00078000",0.015983,0.019978,-0.010433,0.003014,0.000122,{"contract_symbol":908,"symbol":908,"bid":553,"ask":909,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":11},"MAGS  261009P00078000",5.8,0.3389,-0.952929,0.03847,-0.03272,0.007408,-0.007834,{"strike":917,"call":918,"put":925,"callItm":87,"putItm":11,"isAtm":87},79,{"contract_symbol":919,"symbol":919,"bid":241,"ask":178,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":864,"implied_volatility":864,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":87},"MAGS  261009C00079000",0.004489,0.006561,-0.003426,0.00099,0.000034,{"contract_symbol":926,"symbol":926,"bid":383,"ask":927,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":910,"implied_volatility":910,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":11},"MAGS  261009P00079000",6.7,-0.979361,0.019466,-0.016557,0.003748,-0.00814,{"strike":645,"call":934,"put":944,"callItm":87,"putItm":11,"isAtm":87},{"contract_symbol":935,"symbol":935,"bid":241,"ask":178,"last":936,"change":937,"changePercent":9,"volume":938,"openInterest":317,"open_interest":317,"iv":864,"implied_volatility":864,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":87},"MAGS  261009C00080000",0.07,-0.23,20,0.001052,0.001762,-0.00092,0.000266,0.000008,{"contract_symbol":945,"symbol":945,"bid":497,"ask":946,"last":9,"change":9,"changePercent":9,"volume":241,"openInterest":241,"open_interest":241,"iv":910,"implied_volatility":910,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":11},"MAGS  261009P00080000",7.7,-0.991867,0.008706,-0.007405,0.001676,-0.008341,"2026-10-06T03:37:37.040595+00:00"]