[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRVL":3,"homepage-market-summary":36,"stock-options-MRVL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MRVL","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},"Marvell Technology, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Marvell Technology is a fabless chip designer focused on wired networking, where it has the second-highest market share. Marvell serves the data center, carrier, enterprise, and consumer end markets with processors, optical and copper transceivers, switches, and storage controllers.","7,480","Wilmington, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.0836,0.24,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},287.01,271.255,301.27,267.26,271.25,15.76,5.81,50915026.27017,744194,288.5021,329.88,70.69,25210377.57579715,83.5,6604,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,114,119,124,129,134,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":17,"price":113,"is_up":45},"Financials","XLF",54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":268,"updated_at":2119,"task_id":9},"SUCCESS",{"date":19,"label":19,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"Weekly",3,"261009",1,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},189501,114560,0.44,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260,264],{"date":19,"label":19,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",17,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",24,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",31,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",38,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",45,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",73,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",101,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",136,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",164,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-04-16",192,"270416",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-05-21",227,"270521",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-06-17",254,"270617",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-09-17",346,"270917",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2027-12-17",437,"271217",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-01-21",472,"280121",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-03-17",528,"280317",{"date":261,"label":261,"type":193,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2028-06-16",619,"280616",{"date":265,"label":265,"type":193,"days_to_expiration":266,"dte":266,"compact":267,"implied_volatility":9},"2029-01-19",836,"290119",[269,287,302,316,330,346,360,381,397,414,430,446,469,489,510,532,557,580,604,629,654,678,701,725,750,774,799,825,852,879,906,933,962,989,1017,1044,1072,1101,1130,1158,1188,1217,1245,1275,1304,1334,1363,1393,1423,1452,1481,1509,1539,1568,1596,1621,1649,1677,1703,1729,1756,1780,1807,1832,1858,1880,1904,1929,1955,1979,2004,2026,2049,2073,2095],{"strike":270,"call":271,"put":282,"callItm":45,"putItm":14,"isAtm":14},125,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":276,"changePercent":9,"volume":277,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":281,"in_the_money":45},"MRVL  261009C00125000",161.75,162.5,164.09,17.51,13,18,1.0709,0,0.009703,{"contract_symbol":283,"symbol":283,"bid":280,"ask":284,"last":284,"change":280,"changePercent":9,"volume":280,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"MRVL  261009P00125000",0.01,355,1.4624,{"strike":288,"call":289,"put":298,"callItm":45,"putItm":14,"isAtm":14},130,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":294,"changePercent":9,"volume":295,"openInterest":296,"open_interest":296,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":297,"in_the_money":45},"MRVL  261009C00130000",156.75,157.5,159.55,16.95,7,50,0.010091,{"contract_symbol":299,"symbol":299,"bid":280,"ask":284,"last":300,"change":284,"changePercent":9,"volume":182,"openInterest":301,"open_interest":301,"iv":286,"implied_volatility":286,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"MRVL  261009P00130000",0.02,64,{"strike":303,"call":304,"put":311,"callItm":45,"putItm":14,"isAtm":14},135,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":182,"openInterest":202,"open_interest":202,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":310,"in_the_money":45},"MRVL  261009C00135000",151.75,152.5,154.9,12.45,0.01048,{"contract_symbol":312,"symbol":312,"bid":280,"ask":300,"last":284,"change":313,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"MRVL  261009P00135000",-0.01,27,1.5168,{"strike":317,"call":318,"put":325,"callItm":45,"putItm":14,"isAtm":14},140,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":184,"openInterest":194,"open_interest":194,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":324,"in_the_money":45},"MRVL  261009C00140000",146.75,147.5,154.35,22.2,0.010868,{"contract_symbol":326,"symbol":326,"bid":280,"ask":284,"last":327,"change":328,"changePercent":9,"volume":184,"openInterest":329,"open_interest":329,"iv":286,"implied_volatility":286,"delta":280,"gamma":280,"theta":280,"vega":280,"rho":280,"in_the_money":14},"MRVL  261009P00140000",0.06,0.03,259,{"strike":331,"call":332,"put":341,"callItm":45,"putItm":14,"isAtm":14},145,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":337,"changePercent":9,"volume":338,"openInterest":339,"open_interest":339,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":340,"in_the_money":45},"MRVL  261009C00145000",141.8,142.5,144.9,17.7,6,15,0.011256,{"contract_symbol":342,"symbol":342,"bid":280,"ask":284,"last":284,"change":280,"changePercent":9,"volume":343,"openInterest":344,"open_interest":344,"iv":315,"implied_volatility":315,"delta":280,"gamma":280,"theta":345,"vega":280,"rho":280,"in_the_money":14},"MRVL  261009P00145000",2,1737,-0.000003,{"strike":347,"call":348,"put":356,"callItm":45,"putItm":14,"isAtm":14},150,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":353,"changePercent":9,"volume":354,"openInterest":338,"open_interest":338,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":355,"in_the_money":45},"MRVL  261009C00150000",136.75,137.5,146.02,24.52,4,0.011644,{"contract_symbol":357,"symbol":357,"bid":280,"ask":284,"last":284,"change":280,"changePercent":9,"volume":210,"openInterest":358,"open_interest":358,"iv":286,"implied_volatility":286,"delta":280,"gamma":280,"theta":359,"vega":280,"rho":280,"in_the_money":14},"MRVL  261009P00150000",505,-0.000005,{"strike":361,"call":362,"put":375,"callItm":45,"putItm":14,"isAtm":14},155,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":367,"changePercent":9,"volume":182,"openInterest":368,"open_interest":368,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":45},"MRVL  261009C00155000",131.75,132.5,133.45,15.9,28,1.7167,0.999985,0.000001,-0.000493,0.000016,0.012032,{"contract_symbol":376,"symbol":376,"bid":280,"ask":377,"last":284,"change":280,"changePercent":9,"volume":280,"openInterest":378,"open_interest":378,"iv":286,"implied_volatility":286,"delta":379,"gamma":280,"theta":380,"vega":371,"rho":280,"in_the_money":14},"MRVL  261009P00155000",0.1,177,-0.000001,-0.000017,{"strike":382,"call":383,"put":390,"callItm":45,"putItm":14,"isAtm":14},160,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":388,"changePercent":9,"volume":338,"openInterest":354,"open_interest":354,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":389,"in_the_money":45},"MRVL  261009C00160000",126.75,127.55,130.7,18.15,0.01242,{"contract_symbol":391,"symbol":391,"bid":280,"ask":300,"last":284,"change":280,"changePercent":9,"volume":392,"openInterest":393,"open_interest":393,"iv":315,"implied_volatility":315,"delta":394,"gamma":280,"theta":395,"vega":396,"rho":280,"in_the_money":14},"MRVL  261009P00160000",8,462,-0.000004,-0.000122,0.000005,{"strike":398,"call":399,"put":407,"callItm":45,"putItm":14,"isAtm":14},165,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":404,"changePercent":9,"volume":182,"openInterest":405,"open_interest":405,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":406,"in_the_money":45},"MRVL  261009C00165000",121.8,122.55,122.15,18.1,22,0.012808,{"contract_symbol":408,"symbol":408,"bid":280,"ask":409,"last":284,"change":280,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":286,"implied_volatility":286,"delta":359,"gamma":371,"theta":412,"vega":413,"rho":280,"in_the_money":14},"MRVL  261009P00165000",0.05,14,1054,-0.000165,0.000006,{"strike":415,"call":416,"put":423,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":421,"changePercent":9,"volume":182,"openInterest":368,"open_interest":368,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":280,"vega":280,"rho":422,"in_the_money":45},"MRVL  261009C00170000",116.8,117.55,123.25,21.06,0.013197,{"contract_symbol":424,"symbol":424,"bid":280,"ask":300,"last":284,"change":280,"changePercent":9,"volume":338,"openInterest":425,"open_interest":425,"iv":315,"implied_volatility":315,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":379,"in_the_money":14},"MRVL  261009P00170000",7219,-0.000029,0.000003,-0.000835,0.000031,{"strike":431,"call":432,"put":440,"callItm":45,"putItm":14,"isAtm":14},175,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":182,"openInterest":438,"open_interest":438,"iv":279,"implied_volatility":279,"delta":184,"gamma":280,"theta":379,"vega":280,"rho":439,"in_the_money":45},"MRVL  261009C00175000",111.8,112.55,117.8,20.7,70,0.013585,{"contract_symbol":441,"symbol":441,"bid":280,"ask":327,"last":327,"change":409,"changePercent":9,"volume":182,"openInterest":442,"open_interest":442,"iv":286,"implied_volatility":286,"delta":443,"gamma":396,"theta":444,"vega":445,"rho":379,"in_the_money":14},"MRVL  261009P00175000",784,-0.000041,-0.001109,0.000043,{"strike":447,"call":448,"put":460,"callItm":45,"putItm":14,"isAtm":14},180,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":454,"openInterest":392,"open_interest":392,"iv":369,"implied_volatility":369,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":45},"MRVL  261009C00180000",106.8,107.55,106.39,16.39,72,0.999293,0.000056,-0.018838,0.000622,0.013956,{"contract_symbol":461,"symbol":461,"bid":280,"ask":327,"last":284,"change":313,"changePercent":9,"volume":462,"openInterest":463,"open_interest":463,"iv":286,"implied_volatility":286,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"MRVL  261009P00180000",69,543,-0.000099,0.000011,-0.002563,0.000099,-0.000002,{"strike":470,"call":471,"put":481,"callItm":45,"putItm":14,"isAtm":14},185,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":476,"changePercent":9,"volume":477,"openInterest":405,"open_interest":405,"iv":279,"implied_volatility":279,"delta":478,"gamma":280,"theta":479,"vega":371,"rho":480,"in_the_money":45},"MRVL  261009C00185000",101.8,102.55,107.15,23.75,11,0.999999,-0.000024,0.014361,{"contract_symbol":482,"symbol":482,"bid":280,"ask":300,"last":284,"change":313,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":286,"implied_volatility":286,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":359,"in_the_money":14},"MRVL  261009P00185000",21,1374,-0.000224,0.000023,-0.005529,0.000214,{"strike":490,"call":491,"put":501,"callItm":45,"putItm":14,"isAtm":14},190,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":496,"changePercent":9,"volume":354,"openInterest":497,"open_interest":497,"iv":279,"implied_volatility":279,"delta":498,"gamma":371,"theta":499,"vega":396,"rho":500,"in_the_money":45},"MRVL  261009C00190000",96.8,97.55,98.15,17.2,81,0.999996,-0.000088,0.014749,{"contract_symbol":502,"symbol":502,"bid":280,"ask":328,"last":284,"change":280,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":286,"implied_volatility":286,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"MRVL  261009P00190000",23,1250,-0.000479,0.000046,-0.011189,0.000434,-0.000011,{"strike":511,"call":512,"put":521,"callItm":45,"putItm":14,"isAtm":14},195,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":410,"openInterest":314,"open_interest":314,"iv":518,"implied_volatility":518,"delta":519,"gamma":371,"theta":464,"vega":413,"rho":520,"in_the_money":45},"MRVL  261009C00195000",91.8,92.5,91.2,13.95,1.0124,0.999995,0.015137,{"contract_symbol":522,"symbol":522,"bid":280,"ask":284,"last":284,"change":523,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"MRVL  261009P00195000",-0.04,97,1137,1.4422,-0.000838,0.000078,-0.018488,0.000727,-0.000019,{"strike":533,"call":534,"put":546,"callItm":45,"putItm":14,"isAtm":14},200,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":539,"changePercent":9,"volume":540,"openInterest":447,"open_interest":447,"iv":541,"implied_volatility":541,"delta":542,"gamma":371,"theta":543,"vega":544,"rho":545,"in_the_money":45},"MRVL  261009C00200000",86.8,87.55,91.95,20.05,25,0.9549,0.999994,-0.000111,0.000007,0.015525,{"contract_symbol":547,"symbol":547,"bid":284,"ask":300,"last":300,"change":548,"changePercent":9,"volume":549,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":14},"MRVL  261009P00200000",-0.03,116,2360,1.4127,-0.00134,0.000123,-0.027873,0.001119,-0.000031,{"strike":558,"call":559,"put":570,"callItm":45,"putItm":14,"isAtm":14},202.5,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":564,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":542,"gamma":371,"theta":568,"vega":544,"rho":569,"in_the_money":45},"MRVL  261009C00202500",84.3,85.05,79.85,12.35,5,12,0.9265,-0.000117,0.015719,{"contract_symbol":571,"symbol":571,"bid":284,"ask":300,"last":300,"change":572,"changePercent":9,"volume":483,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"MRVL  261009P00202500",-0.02,334,1.3902,-0.001602,0.000147,-0.032281,0.001317,-0.000037,{"strike":581,"call":582,"put":595,"callItm":45,"putItm":14,"isAtm":14},205,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":587,"changePercent":9,"volume":184,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":45},"MRVL  261009C00205000",81.8,82.55,92.75,25.9,29,1.4716,0.996498,0.000281,-0.069341,0.002672,0.015832,{"contract_symbol":596,"symbol":596,"bid":284,"ask":328,"last":300,"change":523,"changePercent":9,"volume":278,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"MRVL  261009P00205000",1179,1.3644,-0.001874,0.000172,-0.036528,0.001518,-0.000043,{"strike":605,"call":606,"put":619,"callItm":45,"putItm":14,"isAtm":14},207.5,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":182,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":45},"MRVL  261009C00207500",79.3,80.05,80.86,17.91,9,1.4316,0.996233,0.000309,-0.072018,0.002852,0.01602,{"contract_symbol":620,"symbol":620,"bid":284,"ask":157,"last":284,"change":621,"changePercent":9,"volume":202,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"MRVL  261009P00207500",-0.07,26,1.3362,-0.002156,0.0002,-0.040631,0.001724,-0.00005,{"strike":630,"call":631,"put":644,"callItm":45,"putItm":14,"isAtm":14},210,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":295,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":45},"MRVL  261009C00210000",76.8,77.55,79,17.96,172,0.8424,0.999992,0.000002,-0.000139,0.000009,0.016301,{"contract_symbol":645,"symbol":645,"bid":284,"ask":157,"last":300,"change":621,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"MRVL  261009P00210000",169,949,1.3049,-0.002431,0.000228,-0.044247,0.001923,-0.000056,{"strike":655,"call":656,"put":667,"callItm":45,"putItm":14,"isAtm":14},212.5,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":661,"changePercent":9,"volume":182,"openInterest":338,"open_interest":338,"iv":662,"implied_volatility":662,"delta":663,"gamma":640,"theta":664,"vega":665,"rho":666,"in_the_money":45},"MRVL  261009C00212500",74.3,75.05,83.15,26.8,0.8148,0.999991,-0.000148,0.00001,0.016495,{"contract_symbol":668,"symbol":668,"bid":284,"ask":157,"last":300,"change":669,"changePercent":9,"volume":670,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"MRVL  261009P00212500",-0.08,46,30,1.2744,-0.002759,0.000262,-0.048441,0.002155,-0.000064,{"strike":679,"call":680,"put":691,"callItm":45,"putItm":14,"isAtm":14},215,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":685,"changePercent":9,"volume":343,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":640,"theta":689,"vega":465,"rho":690,"in_the_money":45},"MRVL  261009C00215000",71.8,72.6,71.07,14.17,263,0.7873,0.99999,-0.000156,0.016689,{"contract_symbol":692,"symbol":692,"bid":284,"ask":327,"last":328,"change":669,"changePercent":9,"volume":693,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"MRVL  261009P00215000",515,747,1.2415,-0.003083,0.000297,-0.052162,0.002382,-0.000071,{"strike":702,"call":703,"put":715,"callItm":45,"putItm":14,"isAtm":14},217.5,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":708,"changePercent":9,"volume":354,"openInterest":565,"open_interest":565,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":45},"MRVL  261009C00217500",69.35,70.1,73.25,18.8,1.2731,0.994924,0.000453,-0.083597,0.003723,0.016766,{"contract_symbol":716,"symbol":716,"bid":284,"ask":409,"last":157,"change":717,"changePercent":9,"volume":718,"openInterest":288,"open_interest":288,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":14},"MRVL  261009P00217500",-0.11,53,1.2076,-0.003425,0.000336,-0.055767,0.002619,-0.000079,{"strike":726,"call":727,"put":739,"callItm":45,"putItm":14,"isAtm":14},220,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":517,"changePercent":9,"volume":612,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":45},"MRVL  261009C00220000",66.85,67.6,66.05,251,1.2337,0.994522,0.0005,-0.086688,0.003985,0.016951,{"contract_symbol":740,"symbol":740,"bid":284,"ask":157,"last":284,"change":741,"changePercent":9,"volume":742,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"MRVL  261009P00220000",-0.19,999,2113,1.1657,-0.003614,0.000365,-0.056495,0.002748,-0.000084,{"strike":751,"call":752,"put":764,"callItm":45,"putItm":14,"isAtm":14},222.5,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":757,"changePercent":9,"volume":612,"openInterest":277,"open_interest":277,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":45},"MRVL  261009C00222500",64.35,65.1,68.3,17.95,0.8742,0.999669,0.000055,-0.004743,0.000308,0.017264,{"contract_symbol":765,"symbol":765,"bid":300,"ask":409,"last":409,"change":766,"changePercent":9,"volume":670,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":14},"MRVL  261009P00222500",-0.2,303,1.1374,-0.004171,0.000426,-0.062682,0.003125,-0.000096,{"strike":775,"call":776,"put":788,"callItm":45,"putItm":14,"isAtm":14},225,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":780,"change":781,"changePercent":9,"volume":194,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":576,"theta":785,"vega":786,"rho":787,"in_the_money":45},"MRVL  261009C00225000",61.85,62.6,64.1,18.7,363,0.9261,0.998972,-0.014333,0.000878,0.017442,{"contract_symbol":789,"symbol":789,"bid":328,"ask":327,"last":157,"change":790,"changePercent":9,"volume":791,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"MRVL  261009P00225000",-0.25,813,1277,1.1033,-0.004642,0.000483,-0.066894,0.003438,-0.000107,{"strike":800,"call":801,"put":813,"callItm":45,"putItm":14,"isAtm":14},227.5,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":805,"change":806,"changePercent":9,"volume":354,"openInterest":202,"open_interest":202,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":45},"MRVL  261009C00227500",59.4,60.1,68.65,25.55,0.9522,0.997935,0.00027,-0.027849,0.001658,0.017613,{"contract_symbol":814,"symbol":814,"bid":157,"ask":815,"last":409,"change":816,"changePercent":9,"volume":817,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"MRVL  261009P00227500",0.07,-0.35,239,840,1.0698,-0.005196,0.000551,-0.071729,0.003802,-0.00012,{"strike":826,"call":827,"put":841,"callItm":45,"putItm":14,"isAtm":14},230,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":832,"changePercent":9,"volume":833,"openInterest":834,"open_interest":834,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":45},"MRVL  261009C00230000",57,57.6,56.84,15.36,33,382,1.076,0.992515,0.000756,-0.09966,0.005252,0.017681,{"contract_symbol":842,"symbol":842,"bid":157,"ask":327,"last":157,"change":843,"changePercent":9,"volume":844,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":14},"MRVL  261009P00230000",-0.41,661,1962,1.0358,-0.005802,0.000627,-0.076599,0.004194,-0.000134,{"strike":853,"call":854,"put":867,"callItm":45,"putItm":14,"isAtm":14},232.5,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":858,"change":859,"changePercent":9,"volume":182,"openInterest":860,"open_interest":860,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":45},"MRVL  261009C00232500",53.5,55.1,54.5,15.1,37,0.9493,0.995561,0.000539,-0.055302,0.003304,0.017946,{"contract_symbol":868,"symbol":868,"bid":409,"ask":869,"last":327,"change":870,"changePercent":9,"volume":871,"openInterest":872,"open_interest":872,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":14},"MRVL  261009P00232500",0.08,-0.47,189,450,1.0073,-0.006738,0.000736,-0.085032,0.004787,-0.000155,{"strike":880,"call":881,"put":894,"callItm":45,"putItm":14,"isAtm":14},235,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":885,"change":886,"changePercent":9,"volume":194,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":45},"MRVL  261009C00235000",51.9,52.65,51.32,15.52,276,0.9324,0.994335,0.000682,-0.067499,0.004105,0.018112,{"contract_symbol":895,"symbol":895,"bid":327,"ask":896,"last":896,"change":897,"changePercent":9,"volume":898,"openInterest":899,"open_interest":899,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":14},"MRVL  261009P00235000",0.09,-0.6,469,1265,0.9861,-0.008216,0.000896,-0.09914,0.005701,-0.000189,{"strike":907,"call":908,"put":921,"callItm":45,"putItm":14,"isAtm":14},237.5,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":913,"changePercent":9,"volume":343,"openInterest":914,"open_interest":914,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":45},"MRVL  261009C00237500",49.4,50.15,56.5,21.25,35,0.9102,0.993057,0.000837,-0.078905,0.004916,0.018277,{"contract_symbol":922,"symbol":922,"bid":815,"ask":923,"last":815,"change":924,"changePercent":9,"volume":925,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":14},"MRVL  261009P00237500",0.13,-0.8,547,688,0.9681,-0.010222,0.001105,-0.117836,0.006902,-0.000236,{"strike":934,"call":935,"put":949,"callItm":45,"putItm":14,"isAtm":14},240,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":940,"changePercent":9,"volume":941,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":45},"MRVL  261009C00240000",47,47.65,51,19.45,32,1328,0.8842,0.991709,0.001007,-0.08961,0.005747,0.01844,{"contract_symbol":950,"symbol":950,"bid":896,"ask":951,"last":952,"change":953,"changePercent":9,"volume":954,"openInterest":955,"open_interest":955,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":14},"MRVL  261009P00240000",0.2,0.11,-0.95,1213,3079,0.9479,-0.012535,0.001347,-0.137756,0.008241,-0.000289,{"strike":963,"call":964,"put":977,"callItm":45,"putItm":14,"isAtm":14},242.5,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":969,"changePercent":9,"volume":210,"openInterest":970,"open_interest":970,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":45},"MRVL  261009C00242500",44.45,45.2,47.02,16.89,102,0.8552,0.990276,0.001197,-0.099667,0.006608,0.018601,{"contract_symbol":978,"symbol":978,"bid":377,"ask":979,"last":923,"change":980,"changePercent":9,"volume":981,"openInterest":982,"open_interest":982,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":14},"MRVL  261009P00242500",0.15,-1.17,606,829,0.9234,-0.014999,0.001614,-0.15667,0.009621,-0.000346,{"strike":990,"call":991,"put":1005,"callItm":45,"putItm":14,"isAtm":14},245,{"contract_symbol":992,"symbol":992,"bid":993,"ask":994,"last":995,"change":996,"changePercent":9,"volume":997,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":45},"MRVL  261009C00245000",41.95,43.65,41,13.63,459,1152,0.8239,0.98874,0.001412,-0.109109,0.007509,0.01876,{"contract_symbol":1006,"symbol":1006,"bid":88,"ask":1007,"last":1007,"change":1008,"changePercent":9,"volume":1009,"openInterest":1010,"open_interest":1010,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":14},"MRVL  261009P00245000",0.18,-1.44,1271,2413,0.8939,-0.017482,0.001901,-0.172944,0.01097,-0.000403,{"strike":1018,"call":1019,"put":1032,"callItm":45,"putItm":14,"isAtm":14},247.5,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":1023,"change":1024,"changePercent":9,"volume":588,"openInterest":1025,"open_interest":1025,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":45},"MRVL  261009C00247500",39.5,40.25,39.92,14.49,59,0.7907,0.987082,0.001657,-0.117952,0.008459,0.018916,{"contract_symbol":1033,"symbol":1033,"bid":1007,"ask":951,"last":1034,"change":1035,"changePercent":9,"volume":1036,"openInterest":1037,"open_interest":1037,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":14},"MRVL  261009P00247500",0.19,-1.81,713,724,0.8798,-0.022197,0.002366,-0.20847,0.013436,-0.000512,{"strike":1045,"call":1046,"put":1060,"callItm":45,"putItm":14,"isAtm":14},250,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":1050,"change":1051,"changePercent":9,"volume":1052,"openInterest":1053,"open_interest":1053,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":45},"MRVL  261009C00250000",37.2,37.75,36.09,13.13,344,906,0.7586,0.984986,0.001966,-0.128825,0.00963,0.019062,{"contract_symbol":1061,"symbol":1061,"bid":95,"ask":1062,"last":1062,"change":1063,"changePercent":9,"volume":1064,"openInterest":1065,"open_interest":1065,"iv":1066,"implied_volatility":1066,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":14},"MRVL  261009P00250000",0.27,-2.13,2921,2488,0.8557,-0.026708,0.002841,-0.236828,0.015694,-0.000616,{"strike":1073,"call":1074,"put":1087,"callItm":45,"putItm":14,"isAtm":14},252.5,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":1078,"change":1079,"changePercent":9,"volume":1080,"openInterest":511,"open_interest":511,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":45},"MRVL  261009C00252500",34.65,35.35,34.25,12.9,503,0.765,0.977497,0.002753,-0.183359,0.013592,0.019084,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":1091,"change":1092,"changePercent":9,"volume":1093,"openInterest":1094,"open_interest":1094,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":14},"MRVL  261009P00252500",0.28,0.41,0.33,-2.57,605,768,0.8433,-0.033999,0.003522,-0.285072,0.01917,-0.000784,{"strike":1102,"call":1103,"put":1116,"callItm":45,"putItm":14,"isAtm":14},255,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":1107,"change":1108,"changePercent":9,"volume":497,"openInterest":1109,"open_interest":1109,"iv":1110,"implied_volatility":1110,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":45},"MRVL  261009C00255000",32.25,32.8,33.09,13.34,743,0.7804,0.965845,0.00382,-0.264822,0.019242,0.019009,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":1120,"change":1121,"changePercent":9,"volume":1122,"openInterest":1123,"open_interest":1123,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":14},"MRVL  261009P00255000",0.37,0.43,0.39,-3.19,1668,958,0.8318,-0.043192,0.004339,-0.341765,0.023299,-0.000997,{"strike":1131,"call":1132,"put":1146,"callItm":45,"putItm":14,"isAtm":14},257.5,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":1136,"change":1137,"changePercent":9,"volume":1138,"openInterest":1139,"open_interest":1139,"iv":1140,"implied_volatility":1140,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":45},"MRVL  261009C00257500",29.95,30.55,29.58,11.53,85,313,0.7884,0.952023,0.004982,-0.352487,0.025353,0.018883,{"contract_symbol":1147,"symbol":1147,"bid":59,"ask":1148,"last":59,"change":1149,"changePercent":9,"volume":1150,"openInterest":1151,"open_interest":1151,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":14},"MRVL  261009P00257500",0.57,-3.79,988,667,0.8167,-0.053747,0.005264,-0.3997,0.027753,-0.001241,{"strike":1159,"call":1160,"put":1174,"callItm":45,"putItm":14,"isAtm":14},260,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":1164,"change":1165,"changePercent":9,"volume":1166,"openInterest":1167,"open_interest":1167,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":45},"MRVL  261009C00260000",27.5,28.2,26.5,10.48,568,1693,0.7959,0.934715,0.006291,-0.453715,0.032324,0.018675,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":1178,"change":1179,"changePercent":9,"volume":1180,"openInterest":1181,"open_interest":1181,"iv":1182,"implied_volatility":1182,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":14},"MRVL  261009P00260000",0.64,0.71,0.65,-4.35,5890,4433,0.7974,-0.065613,0.006305,-0.456296,0.03245,-0.001515,{"strike":1189,"call":1190,"put":1203,"callItm":45,"putItm":14,"isAtm":14},262.5,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":587,"last":1193,"change":1194,"changePercent":9,"volume":1195,"openInterest":1196,"open_interest":1196,"iv":1197,"implied_volatility":1197,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":45},"MRVL  261009C00262500",25.3,24.5,9.93,82,633,0.7944,0.915898,0.007649,-0.549442,0.039222,0.018432,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":1207,"change":1208,"changePercent":9,"volume":1209,"openInterest":1210,"open_interest":1210,"iv":1211,"implied_volatility":1211,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":14},"MRVL  261009P00262500",0.82,0.93,0.83,-5.16,1202,1300,0.7807,-0.080625,0.007539,-0.52311,0.037995,-0.001863,{"strike":1218,"call":1219,"put":1233,"callItm":45,"putItm":14,"isAtm":14},265,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":1224,"changePercent":9,"volume":1225,"openInterest":1226,"open_interest":1226,"iv":1227,"implied_volatility":1227,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":1232,"in_the_money":45},"MRVL  261009C00265000",23.05,23.6,26.53,13.54,374,1589,0.8079,0.889333,0.009201,-0.683582,0.047982,0.018006,{"contract_symbol":1234,"symbol":1234,"bid":147,"ask":1235,"last":1235,"change":1236,"changePercent":9,"volume":1237,"openInterest":1238,"open_interest":1238,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":14},"MRVL  261009P00265000",1.14,-5.83,3508,1447,0.7781,-0.102578,0.009043,-0.623338,0.045424,-0.002373,{"strike":1246,"call":1247,"put":1261,"callItm":45,"putItm":14,"isAtm":14},267.5,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":1251,"change":1252,"changePercent":9,"volume":1253,"openInterest":1254,"open_interest":1254,"iv":1255,"implied_volatility":1255,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":45},"MRVL  261009C00267500",20.9,21.45,21.22,9.62,477,767,0.7631,0.875132,0.01061,-0.703318,0.052263,0.017874,{"contract_symbol":1262,"symbol":1262,"bid":1263,"ask":1264,"last":1265,"change":1266,"changePercent":9,"volume":1267,"openInterest":1268,"open_interest":1268,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":14},"MRVL  261009P00267500",1.38,1.47,1.4,-6.57,957,424,0.7708,-0.127105,0.010635,-0.719255,0.052914,-0.002944,{"strike":1276,"call":1277,"put":1290,"callItm":45,"putItm":14,"isAtm":14},270,{"contract_symbol":1278,"symbol":1278,"bid":708,"ask":1279,"last":1280,"change":1281,"changePercent":9,"volume":1282,"openInterest":1283,"open_interest":1283,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":45},"MRVL  261009C00270000",19.35,19,8.57,1785,3656,0.7412,0.850959,0.012328,-0.771041,0.058986,0.017507,{"contract_symbol":1291,"symbol":1291,"bid":1292,"ask":1293,"last":1294,"change":1295,"changePercent":9,"volume":1296,"openInterest":1297,"open_interest":1297,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":14},"MRVL  261009P00270000",1.77,1.88,1.8,-7.38,3956,1749,0.7623,-0.15538,0.012323,-0.815189,0.06064,-0.003604,{"strike":1305,"call":1306,"put":1320,"callItm":45,"putItm":14,"isAtm":14},272.5,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":1310,"change":1311,"changePercent":9,"volume":1312,"openInterest":1313,"open_interest":1313,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":45},"MRVL  261009C00272500",16.8,17.3,16.1,6.86,486,1308,0.7339,0.817984,0.01417,-0.868941,0.067135,0.016931,{"contract_symbol":1321,"symbol":1321,"bid":1322,"ask":1323,"last":1324,"change":1325,"changePercent":9,"volume":1326,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":14},"MRVL  261009P00272500",2.17,2.39,2.21,-8.64,1157,1216,0.7518,-0.187349,0.014084,-0.906214,0.068351,-0.004351,{"strike":1335,"call":1336,"put":1350,"callItm":45,"putItm":14,"isAtm":14},275,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":1340,"change":1341,"changePercent":9,"volume":1342,"openInterest":1343,"open_interest":1343,"iv":1344,"implied_volatility":1344,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":45},"MRVL  261009C00275000",14.9,15.4,15.17,7.02,1408,3429,0.7371,0.777398,0.015916,-0.98454,0.075736,0.016172,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":182,"last":1353,"change":1354,"changePercent":9,"volume":1355,"openInterest":1356,"open_interest":1356,"iv":1357,"implied_volatility":1357,"delta":1358,"gamma":1359,"theta":1360,"vega":1361,"rho":1362,"in_the_money":14},"MRVL  261009P00275000",2.78,2.84,-9.61,2447,647,0.7569,-0.228069,0.015715,-1.024915,0.076784,-0.005309,{"strike":1364,"call":1365,"put":1379,"callItm":45,"putItm":14,"isAtm":14},277.5,{"contract_symbol":1366,"symbol":1366,"bid":1367,"ask":1368,"last":1369,"change":1370,"changePercent":9,"volume":1371,"openInterest":1372,"open_interest":1372,"iv":1373,"implied_volatility":1373,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":45},"MRVL  261009C00277500",13.1,13.55,13.33,6.23,1384,712,0.7323,0.734936,0.017607,-1.074798,0.08323,0.015367,{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1382,"last":1383,"change":1384,"changePercent":9,"volume":1385,"openInterest":1386,"open_interest":1386,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":14},"MRVL  261009P00277500",3.5,3.75,3.53,-10.42,1267,176,0.7547,-0.270564,0.017262,-1.11922,0.084095,-0.006312,{"strike":1394,"call":1395,"put":1409,"callItm":45,"putItm":14,"isAtm":14},280,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":1399,"change":1400,"changePercent":9,"volume":1401,"openInterest":1402,"open_interest":1402,"iv":1403,"implied_volatility":1403,"delta":1404,"gamma":1405,"theta":1406,"vega":1407,"rho":1408,"in_the_money":45},"MRVL  261009C00280000",11.3,11.75,11.55,5.28,8850,5451,0.7392,0.68609,0.018886,-1.17489,0.090122,0.014403,{"contract_symbol":1410,"symbol":1410,"bid":1411,"ask":1412,"last":1413,"change":1414,"changePercent":9,"volume":1415,"openInterest":1416,"open_interest":1416,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":14},"MRVL  261009P00280000",4.25,4.5,4.48,-10.52,4234,127,0.7435,-0.314759,0.0188,-1.183008,0.090226,-0.007355,{"strike":1424,"call":1425,"put":1438,"callItm":45,"putItm":14,"isAtm":14},282.5,{"contract_symbol":1426,"symbol":1426,"bid":1427,"ask":1428,"last":1428,"change":1429,"changePercent":9,"volume":1430,"openInterest":1431,"open_interest":1431,"iv":1432,"implied_volatility":1432,"delta":1433,"gamma":1434,"theta":1435,"vega":1436,"rho":1437,"in_the_money":45},"MRVL  261009C00282500",9.95,10.1,4.6,2246,3520,0.7523,0.634353,0.019676,-1.267799,0.095556,0.013358,{"contract_symbol":1439,"symbol":1439,"bid":1440,"ask":1441,"last":1442,"change":1443,"changePercent":9,"volume":1444,"openInterest":1445,"open_interest":1445,"iv":1446,"implied_volatility":1446,"delta":1447,"gamma":1448,"theta":1449,"vega":1450,"rho":1451,"in_the_money":14},"MRVL  261009P00282500",5.2,5.5,5.4,-10.05,1131,91,0.7413,-0.364088,0.019941,-1.247353,0.095419,-0.008528,{"strike":1453,"call":1454,"put":1468,"callItm":45,"putItm":14,"isAtm":45},285,{"contract_symbol":1455,"symbol":1455,"bid":1456,"ask":1457,"last":1458,"change":1459,"changePercent":9,"volume":1460,"openInterest":1461,"open_interest":1461,"iv":1462,"implied_volatility":1462,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":45},"MRVL  261009C00285000",8.6,8.75,8.64,3.89,6769,3124,0.7524,0.583353,0.020413,-1.315395,0.099139,0.01233,{"contract_symbol":1469,"symbol":1469,"bid":1470,"ask":1471,"last":1471,"change":1472,"changePercent":9,"volume":1473,"openInterest":1474,"open_interest":1474,"iv":1475,"implied_volatility":1475,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":14},"MRVL  261009P00285000",6.25,6.6,-12.25,3779,44,0.7438,-0.415996,0.020641,-1.299921,0.099104,-0.009772,{"strike":1482,"call":1483,"put":1497,"callItm":14,"putItm":45,"isAtm":45},287.5,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":1487,"change":1488,"changePercent":9,"volume":1489,"openInterest":1490,"open_interest":1490,"iv":1491,"implied_volatility":1491,"delta":1492,"gamma":1493,"theta":1494,"vega":1495,"rho":1496,"in_the_money":14},"MRVL  261009C00287500",7.25,7.55,7.4,3.4,3614,305,0.7409,0.531455,0.021129,-1.320149,0.101044,0.01128,{"contract_symbol":1498,"symbol":1498,"bid":1499,"ask":1500,"last":1501,"change":1502,"changePercent":9,"volume":1503,"openInterest":368,"open_interest":368,"iv":1504,"implied_volatility":1504,"delta":1505,"gamma":1506,"theta":1507,"vega":1495,"rho":1508,"in_the_money":45},"MRVL  261009P00287500",7.45,7.85,7.61,-13.43,1387,0.7347,-0.468499,0.021305,-1.309218,-0.011031,{"strike":1510,"call":1511,"put":1525,"callItm":14,"putItm":45,"isAtm":14},290,{"contract_symbol":1512,"symbol":1512,"bid":1513,"ask":1514,"last":1515,"change":1516,"changePercent":9,"volume":1517,"openInterest":1518,"open_interest":1518,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":14},"MRVL  261009C00290000",6.15,6.4,6.3,2.8,12172,6908,0.7503,0.479179,0.020899,-1.339331,0.101221,0.010196,{"contract_symbol":1526,"symbol":1526,"bid":1527,"ask":1528,"last":1529,"change":1530,"changePercent":9,"volume":1531,"openInterest":1532,"open_interest":1532,"iv":1533,"implied_volatility":1533,"delta":1534,"gamma":1535,"theta":1536,"vega":1537,"rho":1538,"in_the_money":45},"MRVL  261009P00290000",8.9,9.2,9.13,-13.52,6354,68,0.7406,-0.521437,0.021172,-1.321871,0.101213,-0.012322,{"strike":1540,"call":1541,"put":1554,"callItm":14,"putItm":45,"isAtm":14},292.5,{"contract_symbol":1542,"symbol":1542,"bid":1543,"ask":1544,"last":1544,"change":1545,"changePercent":9,"volume":1546,"openInterest":1547,"open_interest":1547,"iv":1548,"implied_volatility":1548,"delta":1549,"gamma":1550,"theta":1551,"vega":1552,"rho":1553,"in_the_money":14},"MRVL  261009C00292500",5.15,5.35,2.54,3651,328,0.7368,0.42599,0.020943,-1.294323,0.09961,0.009098,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":1558,"change":1559,"changePercent":9,"volume":1560,"openInterest":1561,"open_interest":1561,"iv":1562,"implied_volatility":1562,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":1567,"in_the_money":45},"MRVL  261009P00292500",10.35,10.75,10.6,-14.27,1272,174,0.7372,-0.573963,0.020933,-1.294981,0.099612,-0.013606,{"strike":1569,"call":1570,"put":1584,"callItm":14,"putItm":45,"isAtm":14},295,{"contract_symbol":1571,"symbol":1571,"bid":1572,"ask":1573,"last":1574,"change":1575,"changePercent":9,"volume":1576,"openInterest":1577,"open_interest":1577,"iv":1578,"implied_volatility":1578,"delta":1579,"gamma":1580,"theta":1581,"vega":1582,"rho":1583,"in_the_money":14},"MRVL  261009C00295000",4.3,4.55,4.42,1.86,7960,2072,0.7385,0.37569,0.020221,-1.255436,0.096398,0.008044,{"contract_symbol":1585,"symbol":1585,"bid":1586,"ask":309,"last":1587,"change":1588,"changePercent":9,"volume":1589,"openInterest":368,"open_interest":368,"iv":1590,"implied_volatility":1590,"delta":1591,"gamma":1592,"theta":1593,"vega":1594,"rho":1595,"in_the_money":45},"MRVL  261009P00295000",11.9,12.15,-14,1703,0.761,-0.620009,0.019693,-1.298237,0.096738,-0.014776,{"strike":1597,"call":1598,"put":1609,"callItm":14,"putItm":45,"isAtm":14},297.5,{"contract_symbol":1599,"symbol":1599,"bid":1600,"ask":1382,"last":1382,"change":1601,"changePercent":9,"volume":1602,"openInterest":1603,"open_interest":1603,"iv":94,"implied_volatility":94,"delta":1604,"gamma":1605,"theta":1606,"vega":1607,"rho":1608,"in_the_money":14},"MRVL  261009C00297500",3.55,1.63,2957,224,0.327976,0.019215,-1.197709,0.091784,0.007039,{"contract_symbol":1610,"symbol":1610,"bid":1611,"ask":1612,"last":1611,"change":1613,"changePercent":9,"volume":1614,"openInterest":565,"open_interest":565,"iv":1615,"implied_volatility":1615,"delta":1616,"gamma":1617,"theta":1618,"vega":1619,"rho":1620,"in_the_money":45},"MRVL  261009P00297500",13.65,14.15,-15.65,673,0.7231,-0.676295,0.019557,-1.164264,0.091294,-0.016139,{"strike":1622,"call":1623,"put":1636,"callItm":14,"putItm":45,"isAtm":14},300,{"contract_symbol":1624,"symbol":1624,"bid":1625,"ask":1626,"last":182,"change":1627,"changePercent":9,"volume":1628,"openInterest":1629,"open_interest":1629,"iv":1630,"implied_volatility":1630,"delta":1631,"gamma":1632,"theta":1633,"vega":1634,"rho":1635,"in_the_money":14},"MRVL  261009C00300000",2.94,3.1,1.1,23910,4051,0.7467,0.284978,0.017895,-1.135765,0.086254,0.006126,{"contract_symbol":1637,"symbol":1637,"bid":1638,"ask":1639,"last":1640,"change":1641,"changePercent":9,"volume":1642,"openInterest":503,"open_interest":503,"iv":1643,"implied_volatility":1643,"delta":1644,"gamma":1645,"theta":1646,"vega":1647,"rho":1648,"in_the_money":45},"MRVL  261009P00300000",15.45,16.05,16.65,-14.62,860,0.7497,-0.714139,0.017848,-1.142122,0.086381,-0.017144,{"strike":1650,"call":1651,"put":1665,"callItm":14,"putItm":45,"isAtm":14},302.5,{"contract_symbol":1652,"symbol":1652,"bid":1653,"ask":1654,"last":1655,"change":1656,"changePercent":9,"volume":1657,"openInterest":1658,"open_interest":1658,"iv":1659,"implied_volatility":1659,"delta":1660,"gamma":1661,"theta":1662,"vega":1663,"rho":1664,"in_the_money":14},"MRVL  261009C00302500",2.4,2.53,2.51,0.92,2648,573,0.7584,0.247463,0.016402,-1.073986,0.0803,0.005327,{"contract_symbol":1666,"symbol":1666,"bid":1667,"ask":278,"last":1668,"change":1669,"changePercent":9,"volume":1670,"openInterest":565,"open_interest":565,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":45},"MRVL  261009P00302500",17.4,17.25,-15.7,66,0.7591,-0.752323,0.016395,-1.075455,0.080338,-0.018151,{"strike":1490,"call":1678,"put":1691,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":1679,"symbol":1679,"bid":1680,"ask":1681,"last":343,"change":1682,"changePercent":9,"volume":1683,"openInterest":1684,"open_interest":1684,"iv":1685,"implied_volatility":1685,"delta":1686,"gamma":1687,"theta":1688,"vega":1689,"rho":1690,"in_the_money":14},"MRVL  261009C00305000",1.9,2.08,0.68,4417,2008,0.7636,0.211932,0.014935,-0.991361,0.073618,0.004569,{"contract_symbol":1692,"symbol":1692,"bid":940,"ask":1693,"last":1694,"change":1695,"changePercent":9,"volume":533,"openInterest":1696,"open_interest":1696,"iv":1697,"implied_volatility":1697,"delta":1698,"gamma":1699,"theta":1700,"vega":1701,"rho":1702,"in_the_money":45},"MRVL  261009P00305000",20.1,19.68,-14.07,20,0.7359,-0.797383,0.01509,-0.93035,0.071686,-0.0193,{"strike":1704,"call":1705,"put":1718,"callItm":14,"putItm":45,"isAtm":14},307.5,{"contract_symbol":1706,"symbol":1706,"bid":1707,"ask":1708,"last":1709,"change":1710,"changePercent":9,"volume":1711,"openInterest":630,"open_interest":630,"iv":1712,"implied_volatility":1712,"delta":1713,"gamma":1714,"theta":1715,"vega":1716,"rho":1717,"in_the_money":14},"MRVL  261009C00307500",1.59,1.7,1.65,0.54,1311,0.7662,0.17939,0.01345,-0.898937,0.066526,0.003873,{"contract_symbol":1719,"symbol":1719,"bid":1720,"ask":323,"last":1721,"change":1722,"changePercent":9,"volume":368,"openInterest":277,"open_interest":277,"iv":1723,"implied_volatility":1723,"delta":1724,"gamma":1725,"theta":1726,"vega":1727,"rho":1728,"in_the_money":45},"MRVL  261009P00307500",21.55,22.18,-13.97,0.7682,-0.819928,0.013447,-0.90346,0.066685,-0.019983,{"strike":1730,"call":1731,"put":1743,"callItm":14,"putItm":45,"isAtm":14},310,{"contract_symbol":1732,"symbol":1732,"bid":1733,"ask":1263,"last":1734,"change":1091,"changePercent":9,"volume":1735,"openInterest":1736,"open_interest":1736,"iv":1737,"implied_volatility":1737,"delta":1738,"gamma":1739,"theta":1740,"vega":1741,"rho":1742,"in_the_money":14},"MRVL  261009C00310000",1.29,1.31,9240,1011,0.7622,0.148353,0.011952,-0.79037,0.058804,0.003209,{"contract_symbol":1744,"symbol":1744,"bid":1745,"ask":1746,"last":1747,"change":1748,"changePercent":9,"volume":1749,"openInterest":295,"open_interest":295,"iv":1750,"implied_volatility":1750,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":45},"MRVL  261009P00310000",23.85,24.4,24.03,-16.63,89,0.7724,-0.848213,0.011975,-0.813292,0.059708,-0.020783,{"strike":1757,"call":1758,"put":1769,"callItm":14,"putItm":45,"isAtm":14},312.5,{"contract_symbol":1759,"symbol":1759,"bid":184,"ask":1760,"last":1761,"change":951,"changePercent":9,"volume":1762,"openInterest":1416,"open_interest":1416,"iv":1763,"implied_volatility":1763,"delta":1764,"gamma":1765,"theta":1766,"vega":1767,"rho":1768,"in_the_money":14},"MRVL  261009C00312500",1.11,1.02,1014,0.7655,0.123484,0.010494,-0.700067,0.051857,0.002675,{"contract_symbol":1770,"symbol":1770,"bid":622,"ask":1771,"last":1772,"change":1773,"changePercent":9,"volume":182,"openInterest":277,"open_interest":277,"iv":1774,"implied_volatility":1774,"delta":1775,"gamma":1776,"theta":1777,"vega":1778,"rho":1779,"in_the_money":45},"MRVL  261009P00312500",28.05,30.65,-10.25,0.7822,-0.871081,0.010583,-0.737173,0.053437,-0.021469,{"strike":1781,"call":1782,"put":1795,"callItm":14,"putItm":45,"isAtm":14},315,{"contract_symbol":1783,"symbol":1783,"bid":1784,"ask":1785,"last":1786,"change":923,"changePercent":9,"volume":1787,"openInterest":1788,"open_interest":1788,"iv":1789,"implied_volatility":1789,"delta":1790,"gamma":1791,"theta":1792,"vega":1793,"rho":1794,"in_the_money":14},"MRVL  261009C00315000",0.8,0.88,0.85,4594,1134,0.7765,0.104394,0.009179,-0.629978,0.046006,0.002263,{"contract_symbol":1796,"symbol":1796,"bid":1797,"ask":1798,"last":1799,"change":1800,"changePercent":9,"volume":331,"openInterest":477,"open_interest":477,"iv":1801,"implied_volatility":1801,"delta":1802,"gamma":1803,"theta":1804,"vega":1805,"rho":1806,"in_the_money":45},"MRVL  261009P00315000",28.35,28.95,26.42,-17.33,0.7904,-0.891323,0.009283,-0.660133,0.047361,-0.022099,{"strike":1808,"call":1809,"put":1820,"callItm":14,"putItm":45,"isAtm":14},317.5,{"contract_symbol":1810,"symbol":1810,"bid":1811,"ask":1177,"last":1177,"change":896,"changePercent":9,"volume":1812,"openInterest":1813,"open_interest":1813,"iv":1814,"implied_volatility":1814,"delta":1815,"gamma":1816,"theta":1817,"vega":1818,"rho":1819,"in_the_money":14},"MRVL  261009C00317500",0.66,562,246,0.7821,0.086594,0.00794,-0.55296,0.040089,0.001879,{"contract_symbol":1821,"symbol":1821,"bid":1822,"ask":1823,"last":1824,"change":1825,"changePercent":9,"volume":295,"openInterest":565,"open_interest":565,"iv":1826,"implied_volatility":1826,"delta":1827,"gamma":1828,"theta":1829,"vega":1830,"rho":1831,"in_the_money":45},"MRVL  261009P00317500",29.7,32.3,29.5,-16.25,0.8025,-0.90753,0.008126,-0.595747,0.042096,-0.022643,{"strike":1833,"call":1834,"put":1845,"callItm":14,"putItm":45,"isAtm":14},320,{"contract_symbol":1835,"symbol":1835,"bid":1710,"ask":1836,"last":1836,"change":157,"changePercent":9,"volume":1837,"openInterest":1838,"open_interest":1838,"iv":1839,"implied_volatility":1839,"delta":1840,"gamma":1841,"theta":1842,"vega":1843,"rho":1844,"in_the_money":14},"MRVL  261009C00320000",0.56,6818,857,0.78,0.069429,0.006732,-0.466302,0.033899,0.001508,{"contract_symbol":1846,"symbol":1846,"bid":1847,"ask":1848,"last":1849,"change":1850,"changePercent":9,"volume":1851,"openInterest":540,"open_interest":540,"iv":1852,"implied_volatility":1852,"delta":1853,"gamma":1854,"theta":1855,"vega":1856,"rho":1857,"in_the_money":45},"MRVL  261009P00320000",33.05,33.65,31.02,-18.48,143,0.7613,-0.93551,0.006515,-0.429864,0.032018,-0.023438,{"strike":1859,"call":1860,"put":1869,"callItm":14,"putItm":45,"isAtm":14},322.5,{"contract_symbol":1861,"symbol":1861,"bid":1090,"ask":52,"last":1090,"change":548,"changePercent":9,"volume":1862,"openInterest":1863,"open_interest":1863,"iv":1864,"implied_volatility":1864,"delta":1865,"gamma":947,"theta":1866,"vega":1867,"rho":1868,"in_the_money":14},"MRVL  261009C00322500",760,470,0.7876,0.05736,-0.405776,0.029216,0.001247,{"contract_symbol":1870,"symbol":1870,"bid":1077,"ask":1871,"last":1872,"change":1873,"changePercent":9,"volume":184,"openInterest":314,"open_interest":314,"iv":1874,"implied_volatility":1874,"delta":1875,"gamma":1876,"theta":1877,"vega":1878,"rho":1879,"in_the_money":45},"MRVL  261009P00322500",37.05,41.65,-8.25,0.8185,-0.935122,0.006088,-0.46432,0.032168,-0.023627,{"strike":1881,"call":1882,"put":1893,"callItm":14,"putItm":45,"isAtm":14},325,{"contract_symbol":1883,"symbol":1883,"bid":1091,"ask":1884,"last":1091,"change":621,"changePercent":9,"volume":1885,"openInterest":1886,"open_interest":1886,"iv":1887,"implied_volatility":1887,"delta":1888,"gamma":1889,"theta":1890,"vega":1891,"rho":1892,"in_the_money":14},"MRVL  261009C00325000",0.35,4251,714,0.7919,0.04658,0.004843,-0.345785,0.02476,0.001013,{"contract_symbol":1894,"symbol":1894,"bid":1895,"ask":1896,"last":210,"change":1897,"changePercent":9,"volume":295,"openInterest":354,"open_interest":354,"iv":1898,"implied_volatility":1898,"delta":1899,"gamma":1900,"theta":1901,"vega":1902,"rho":1903,"in_the_money":45},"MRVL  261009P00325000",37.85,38.5,-14.35,0.8193,-0.947441,0.005155,-0.393935,0.027265,-0.024087,{"strike":1905,"call":1906,"put":1917,"callItm":14,"putItm":45,"isAtm":14},327.5,{"contract_symbol":1907,"symbol":1907,"bid":1908,"ask":1909,"last":1908,"change":621,"changePercent":9,"volume":1910,"openInterest":202,"open_interest":202,"iv":1911,"implied_volatility":1911,"delta":1912,"gamma":1913,"theta":1914,"vega":1915,"rho":1916,"in_the_money":14},"MRVL  261009C00327500",0.26,0.32,293,0.7937,0.037167,0.004025,-0.288663,0.020622,0.000809,{"contract_symbol":1918,"symbol":1918,"bid":1919,"ask":1920,"last":1921,"change":1922,"changePercent":9,"volume":343,"openInterest":477,"open_interest":477,"iv":1923,"implied_volatility":1923,"delta":1924,"gamma":1925,"theta":1926,"vega":1927,"rho":1928,"in_the_money":45},"MRVL  261009P00327500",40.2,41.9,37.4,-19.55,0.8152,-0.958682,0.004271,-0.323165,0.022478,-0.024524,{"strike":1930,"call":1931,"put":1943,"callItm":14,"putItm":45,"isAtm":14},330,{"contract_symbol":1932,"symbol":1932,"bid":1007,"ask":1933,"last":95,"change":1934,"changePercent":9,"volume":1935,"openInterest":1936,"open_interest":1936,"iv":1937,"implied_volatility":1937,"delta":1938,"gamma":1939,"theta":1940,"vega":1941,"rho":1942,"in_the_money":14},"MRVL  261009C00330000",0.25,-0.05,3290,911,0.8089,0.031684,0.003464,-0.257998,0.018087,0.00069,{"contract_symbol":1944,"symbol":1944,"bid":1945,"ask":1946,"last":1947,"change":1948,"changePercent":9,"volume":477,"openInterest":354,"open_interest":354,"iv":1949,"implied_volatility":1949,"delta":1950,"gamma":1951,"theta":1952,"vega":1953,"rho":1954,"in_the_money":45},"MRVL  261009P00330000",42.65,44.35,42,-18.35,0.7126,-0.98284,0.002347,-0.1357,0.010798,-0.025241,{"strike":1956,"call":1957,"put":1967,"callItm":14,"putItm":45,"isAtm":14},332.5,{"contract_symbol":1958,"symbol":1958,"bid":1959,"ask":951,"last":1007,"change":1960,"changePercent":9,"volume":442,"openInterest":1961,"open_interest":1961,"iv":1962,"implied_volatility":1962,"delta":1963,"gamma":1964,"theta":1965,"vega":1966,"rho":821,"in_the_money":14},"MRVL  261009C00332500",0.12,-0.06,16,0.8116,0.025262,0.002859,-0.214412,0.01498,{"contract_symbol":1968,"symbol":1968,"bid":1969,"ask":1970,"last":1971,"change":1972,"changePercent":9,"volume":1973,"openInterest":565,"open_interest":565,"iv":1197,"implied_volatility":1197,"delta":1974,"gamma":1975,"theta":1976,"vega":1977,"rho":1978,"in_the_money":45},"MRVL  261009P00332500",45.1,45.95,63.6,0.75,62,-0.977221,0.002678,-0.19238,0.013732,-0.025314,{"strike":1980,"call":1981,"put":1992,"callItm":14,"putItm":45,"isAtm":14},335,{"contract_symbol":1982,"symbol":1982,"bid":923,"ask":1983,"last":88,"change":1960,"changePercent":9,"volume":1984,"openInterest":1985,"open_interest":1985,"iv":1986,"implied_volatility":1986,"delta":1987,"gamma":1988,"theta":1989,"vega":1990,"rho":1991,"in_the_money":14},"MRVL  261009C00335000",0.16,1301,241,0.825,0.021395,0.002446,-0.189493,0.013025,0.000466,{"contract_symbol":1993,"symbol":1993,"bid":1994,"ask":1995,"last":1996,"change":1997,"changePercent":9,"volume":405,"openInterest":483,"open_interest":483,"iv":1998,"implied_volatility":1998,"delta":1999,"gamma":2000,"theta":2001,"vega":2002,"rho":2003,"in_the_money":45},"MRVL  261009P00335000",47.6,48.4,45.4,-18.6,0.8106,-0.980446,0.002306,-0.172509,0.012068,-0.025578,{"strike":2005,"call":2006,"put":2015,"callItm":14,"putItm":45,"isAtm":14},340,{"contract_symbol":2007,"symbol":2007,"bid":896,"ask":377,"last":896,"change":669,"changePercent":9,"volume":2008,"openInterest":1166,"open_interest":1166,"iv":2009,"implied_volatility":2009,"delta":2010,"gamma":2011,"theta":2012,"vega":2013,"rho":2014,"in_the_money":14},"MRVL  261009C00340000",1383,0.8405,0.014369,0.001709,-0.137441,0.009272,0.000313,{"contract_symbol":2016,"symbol":2016,"bid":2017,"ask":2018,"last":2019,"change":816,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":2020,"implied_volatility":2020,"delta":2021,"gamma":2022,"theta":2023,"vega":2024,"rho":2025,"in_the_money":45},"MRVL  261009P00340000",52.55,53.35,68.75,0.8588,-0.983777,0.001856,-0.155864,0.010291,-0.026039,{"strike":2027,"call":2028,"put":2037,"callItm":14,"putItm":45,"isAtm":14},345,{"contract_symbol":2029,"symbol":2029,"bid":157,"ask":869,"last":327,"change":621,"changePercent":9,"volume":2030,"openInterest":2031,"open_interest":2031,"iv":2032,"implied_volatility":2032,"delta":2033,"gamma":973,"theta":2034,"vega":2035,"rho":2036,"in_the_money":14},"MRVL  261009C00345000",1008,398,0.8574,0.009755,-0.100198,0.006626,0.000213,{"contract_symbol":2038,"symbol":2038,"bid":2039,"ask":2040,"last":2041,"change":2042,"changePercent":9,"volume":612,"openInterest":295,"open_interest":295,"iv":2043,"implied_volatility":2043,"delta":2044,"gamma":2045,"theta":2046,"vega":2047,"rho":2048,"in_the_money":45},"MRVL  261009P00345000",57.55,58.3,58,-10.75,0.919,-0.985142,0.001609,-0.154678,0.009544,-0.026458,{"strike":2050,"call":2051,"put":2061,"callItm":14,"putItm":45,"isAtm":14},350,{"contract_symbol":2052,"symbol":2052,"bid":157,"ask":409,"last":409,"change":1934,"changePercent":9,"volume":2053,"openInterest":2054,"open_interest":2054,"iv":2055,"implied_volatility":2055,"delta":2056,"gamma":2057,"theta":2058,"vega":2059,"rho":2060,"in_the_money":14},"MRVL  261009C00350000",5779,1394,0.8784,0.006871,0.000859,-0.075453,0.004871,0.00015,{"contract_symbol":2062,"symbol":2062,"bid":779,"ask":2063,"last":2064,"change":2065,"changePercent":9,"volume":2066,"openInterest":295,"open_interest":295,"iv":2067,"implied_volatility":2067,"delta":2068,"gamma":2069,"theta":2070,"vega":2071,"rho":2072,"in_the_money":45},"MRVL  261009P00350000",64.2,60.15,-17.35,60,0.9773,-0.986319,0.001409,-0.153195,0.008888,-0.026872,{"strike":285,"call":2074,"put":2084,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":2075,"symbol":2075,"bid":284,"ask":157,"last":157,"change":548,"changePercent":9,"volume":2076,"openInterest":2077,"open_interest":2077,"iv":2078,"implied_volatility":2078,"delta":2079,"gamma":2080,"theta":2081,"vega":2082,"rho":2083,"in_the_money":14},"MRVL  261009C00355000",226,54,0.8893,0.004478,0.00058,-0.052222,0.00333,0.000098,{"contract_symbol":2085,"symbol":2085,"bid":2086,"ask":756,"last":2087,"change":2088,"changePercent":9,"volume":392,"openInterest":343,"open_interest":343,"iv":2089,"implied_volatility":2089,"delta":2090,"gamma":2091,"theta":2092,"vega":2093,"rho":2094,"in_the_money":45},"MRVL  261009P00355000",67.5,65.4,-17.15,1.0337,-0.987356,0.001244,-0.151358,0.008303,-0.027283,{"strike":2096,"call":2097,"put":2106,"callItm":14,"putItm":45,"isAtm":14},360,{"contract_symbol":2098,"symbol":2098,"bid":300,"ask":328,"last":328,"change":572,"changePercent":9,"volume":2099,"openInterest":2100,"open_interest":2100,"iv":2101,"implied_volatility":2101,"delta":2102,"gamma":2103,"theta":2104,"vega":2105,"rho":528,"in_the_money":14},"MRVL  261009C00360000",1389,869,0.9217,0.003558,0.000456,-0.044056,0.00271,{"contract_symbol":2107,"symbol":2107,"bid":2108,"ask":2109,"last":2110,"change":2111,"changePercent":9,"volume":2112,"openInterest":184,"open_interest":184,"iv":2113,"implied_volatility":2113,"delta":2114,"gamma":2115,"theta":2116,"vega":2117,"rho":2118,"in_the_money":45},"MRVL  261009P00360000",72.5,73.15,70.15,-20.33,49,1.0882,-0.988279,0.001107,-0.149208,0.007775,-0.027692,"2026-10-07T02:37:53.630798+00:00"]