[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGNI":3,"homepage-market-summary":31,"stock-options-MGNI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MGNI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Magnite, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Magnite is a supply-side advertising platform that provides technology and yield management solutions to content publishers, enabling them to monetize their digital advertising inventory. Magnite receives a percentage of all advertising inventory that it sells. 43% of Magnite's revenue is derived from connected television, or CTV, streaming platforms, 40% from mobile applications, and the remainder from general websites. Beyond the typical monetization responsibilities inherent to an SSP, Magnite also provides upstream advertising servers to CTV publishers, allowing them to have granular control over direct-sold, programmatic guaranteed, and open-auction logic. Magnite competes with other independent SSPs, supply path optimization solutions, and closed ecosystems like Meta.","971","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},24.84,25.11,25.2,24.62,24.96,-0.12,-0.48,1530121.050963,19609,24.9081,26.84,10.82,2552078.4180223504,87.5,3147,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":228,"updated_at":601,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},40,16644,1,[187,188,192,196,200,204,208,212,216,220,224],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",101,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-02-19",136,"270219",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-03-19",164,"270319",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-04-16",192,"270416",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-05-21",227,"270521",{"date":217,"label":217,"type":178,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-06-17",254,"270617",{"date":221,"label":221,"type":178,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2028-01-21",472,"280121",{"date":225,"label":225,"type":178,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2029-01-19",836,"290119",[229,247,263,280,296,318,342,365,388,413,438,462,488,511,532,553,568,586],{"strike":230,"call":231,"put":238,"callItm":40,"putItm":14,"isAtm":14},16,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":185,"gamma":235,"theta":235,"vega":235,"rho":237,"in_the_money":40},"MGNI  261016C00016000",8.3,10.4,0,0.3345,0.004314,{"contract_symbol":239,"symbol":239,"bid":235,"ask":240,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"MGNI  261016P00016000",0.75,0.8874,-0.000996,0.000927,-0.000616,0.000137,-0.000007,{"strike":248,"call":249,"put":255,"callItm":40,"putItm":14,"isAtm":14},17,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":253,"implied_volatility":253,"delta":185,"gamma":235,"theta":235,"vega":235,"rho":254,"in_the_money":40},"MGNI  261016C00017000",7.4,9.1,0.3349,0.004584,{"contract_symbol":256,"symbol":256,"bid":235,"ask":240,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"MGNI  261016P00017000",0.8878,-0.003744,0.003083,-0.002053,0.000455,-0.000026,{"strike":264,"call":265,"put":271,"callItm":40,"putItm":14,"isAtm":14},18,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":235,"changePercent":9,"volume":235,"openInterest":185,"open_interest":185,"iv":236,"implied_volatility":236,"delta":185,"gamma":235,"theta":235,"vega":235,"rho":270,"in_the_money":40},"MGNI  261016C00018000",6.4,8.1,6.25,0.004853,{"contract_symbol":272,"symbol":272,"bid":235,"ask":240,"last":273,"change":235,"changePercent":9,"volume":235,"openInterest":274,"open_interest":274,"iv":241,"implied_volatility":241,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"MGNI  261016P00018000",0.1,15,-0.011209,0.008133,-0.00541,0.001201,-0.000079,{"strike":281,"call":282,"put":288,"callItm":40,"putItm":14,"isAtm":14},19,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":185,"gamma":286,"theta":235,"vega":235,"rho":287,"in_the_money":40},"MGNI  261016C00019000",5.4,7.3,0.000002,0.005123,{"contract_symbol":289,"symbol":289,"bid":235,"ask":240,"last":290,"change":235,"changePercent":9,"volume":235,"openInterest":274,"open_interest":274,"iv":241,"implied_volatility":241,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"MGNI  261016P00019000",0.2,-0.027928,0.017713,-0.011782,0.002615,-0.000198,{"strike":297,"call":298,"put":308,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":299,"symbol":299,"bid":300,"ask":267,"last":301,"change":235,"changePercent":9,"volume":235,"openInterest":302,"open_interest":302,"iv":236,"implied_volatility":236,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":40},"MGNI  261016C00020000",3.6,3.34,428,0.999965,0.000109,-0.00001,0.000006,0.005392,{"contract_symbol":309,"symbol":309,"bid":235,"ask":310,"last":311,"change":235,"changePercent":9,"volume":235,"openInterest":312,"open_interest":312,"iv":257,"implied_volatility":257,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"MGNI  261016P00020000",0.35,0.12,426,-0.059438,0.032654,-0.021741,0.004823,-0.000425,{"strike":319,"call":320,"put":332,"callItm":40,"putItm":14,"isAtm":14},21,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":235,"changePercent":9,"volume":235,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":40},"MGNI  261016C00021000",2.7,5.2,4.55,8,0.4777,0.985377,0.019016,-0.003665,0.001511,0.005562,{"contract_symbol":333,"symbol":333,"bid":235,"ask":310,"last":334,"change":235,"changePercent":9,"volume":235,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"MGNI  261016P00021000",0.08,687,0.7347,-0.073202,0.04637,-0.021141,0.005668,-0.000518,{"strike":343,"call":344,"put":355,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":235,"changePercent":9,"volume":235,"openInterest":343,"open_interest":343,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":40},"MGNI  261016C00022000",1.7,4.2,3.22,0.5304,0.924712,0.065618,-0.015595,0.005791,0.005407,{"contract_symbol":356,"symbol":356,"bid":273,"ask":310,"last":273,"change":357,"changePercent":9,"volume":281,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"MGNI  261016P00022000",-0.01,338,0.5957,-0.098499,0.071435,-0.021412,0.00708,-0.000691,{"strike":366,"call":367,"put":378,"callItm":40,"putItm":14,"isAtm":40},23,{"contract_symbol":368,"symbol":368,"bid":123,"ask":369,"last":370,"change":235,"changePercent":9,"volume":235,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":40},"MGNI  261016C00023000",3.4,2.6,148,0.4889,0.841076,0.121487,-0.024524,0.00988,0.00509,{"contract_symbol":379,"symbol":379,"bid":290,"ask":310,"last":380,"change":235,"changePercent":9,"volume":235,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"MGNI  261016P00023000",0.27,357,0.588,-0.198962,0.11636,-0.033986,0.011383,-0.001408,{"strike":389,"call":390,"put":403,"callItm":40,"putItm":14,"isAtm":40},24,{"contract_symbol":391,"symbol":391,"bid":118,"ask":392,"last":393,"change":394,"changePercent":9,"volume":395,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":40},"MGNI  261016C00024000",1.4,1.3,-0.9,3,224,0.478,0.683519,0.182578,-0.035232,0.014519,0.004239,{"contract_symbol":404,"symbol":404,"bid":310,"ask":405,"last":405,"change":235,"changePercent":9,"volume":235,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"MGNI  261016P00024000",0.65,142,0.5327,-0.331037,0.166898,-0.039997,0.01479,-0.002351,{"strike":414,"call":415,"put":426,"callItm":14,"putItm":40,"isAtm":40},25,{"contract_symbol":416,"symbol":416,"bid":405,"ask":123,"last":417,"change":418,"changePercent":9,"volume":179,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"MGNI  261016C00025000",0.82,-0.18,2991,0.4789,0.48312,0.204046,-0.039531,0.016258,0.003046,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":235,"changePercent":9,"volume":235,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":40},"MGNI  261016P00025000",0.85,1.1,0.97,182,0.5439,-0.51086,0.179744,-0.044922,0.016266,-0.003683,{"strike":439,"call":440,"put":450,"callItm":14,"putItm":40,"isAtm":40},26,{"contract_symbol":441,"symbol":441,"bid":310,"ask":181,"last":128,"change":442,"changePercent":9,"volume":185,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"MGNI  261016C00026000",-0.08,5705,0.5032,0.30464,0.170585,-0.03648,0.01428,0.001937,{"contract_symbol":451,"symbol":451,"bid":393,"ask":452,"last":453,"change":454,"changePercent":9,"volume":185,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":40},"MGNI  261016P00026000",1.8,1.6,0.07,180,0.5074,-0.693631,0.169593,-0.036877,0.014316,-0.005063,{"strike":463,"call":464,"put":478,"callItm":14,"putItm":40,"isAtm":40},27,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"MGNI  261016C00027000",0.15,0.3,0.29,-0.03,5,2743,0.551,0.19042,0.120909,-0.031006,0.011084,0.001214,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":40},"MGNI  261016P00027000",2.05,3.5,0.594,-0.789889,0.118981,-0.035466,0.011759,-0.005947,{"strike":489,"call":490,"put":501,"callItm":14,"putItm":40,"isAtm":14},28,{"contract_symbol":491,"symbol":491,"bid":492,"ask":466,"last":466,"change":493,"changePercent":9,"volume":185,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"MGNI  261016C00028000",0.05,-0.05,1325,0.5123,0.083561,0.073523,-0.016298,0.006266,0.000539,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":40},"MGNI  261016P00028000",2.5,3.7,0.5866,-0.883948,0.081645,-0.023734,0.007969,-0.006808,{"strike":512,"call":513,"put":523,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":514,"symbol":514,"bid":235,"ask":290,"last":515,"change":235,"changePercent":9,"volume":235,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"MGNI  261016C00029000",0.11,82,0.541,0.044682,0.042715,-0.010558,0.003844,0.000289,{"contract_symbol":524,"symbol":524,"bid":369,"ask":525,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":40},"MGNI  261016P00029000",4.6,0.4416,-0.982088,0.024473,-0.004032,0.001798,-0.007702,{"strike":533,"call":534,"put":543,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":535,"symbol":535,"bid":235,"ask":273,"last":273,"change":235,"changePercent":9,"volume":235,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"MGNI  261016C00030000",375,0.6083,0.032915,0.029608,-0.009255,0.002996,0.000212,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":40},"MGNI  261016P00030000",4.4,5.6,0.2762,-0.999983,0.000067,-0.000004,0.000003,-0.008089,{"strike":554,"call":555,"put":563,"callItm":14,"putItm":40,"isAtm":14},31,{"contract_symbol":556,"symbol":556,"bid":235,"ask":310,"last":273,"change":235,"changePercent":9,"volume":235,"openInterest":557,"open_interest":557,"iv":537,"implied_volatility":537,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"MGNI  261016C00031000",242,0.015085,0.015337,-0.004794,0.001552,0.000098,{"contract_symbol":564,"symbol":564,"bid":323,"ask":565,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":547,"implied_volatility":547,"delta":566,"gamma":551,"theta":235,"vega":235,"rho":567,"in_the_money":40},"MGNI  261016P00031000",6.7,-0.999999,-0.008359,{"strike":569,"call":570,"put":580,"callItm":14,"putItm":40,"isAtm":14},32,{"contract_symbol":571,"symbol":571,"bid":235,"ask":572,"last":290,"change":235,"changePercent":9,"volume":235,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"MGNI  261016C00032000",0.25,4,0.5941,0.005422,0.006414,-0.001912,0.000634,0.000035,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":547,"implied_volatility":547,"delta":584,"gamma":235,"theta":235,"vega":235,"rho":585,"in_the_money":40},"MGNI  261016P00032000",6.2,7.7,-1,-0.008628,{"strike":587,"call":588,"put":595,"callItm":14,"putItm":40,"isAtm":14},33,{"contract_symbol":589,"symbol":589,"bid":235,"ask":240,"last":492,"change":235,"changePercent":9,"volume":235,"openInterest":573,"open_interest":573,"iv":537,"implied_volatility":537,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"MGNI  261016C00033000",0.002605,0.003246,-0.001015,0.000329,0.000017,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":599,"implied_volatility":599,"delta":584,"gamma":235,"theta":235,"vega":235,"rho":600,"in_the_money":40},"MGNI  261016P00033000",7.2,8.7,0.2759,-0.008898,"2026-10-07T03:34:14.928325+00:00"]