{"timestamp": "2026-08-03 23:27:37", "data": {"options": [{"option": "MRVL260807C00095000", "bid": 96.7, "bid_size": 1.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0156, "theo": 98.7622, "change": 1.755, "open": 97.54, "high": 97.58, "low": 97.54, "tick": "up", "last_trade_price": 97.58, "last_trade_time": "2026-08-03T14:44:51", "percent_change": 1.83146, "prev_day_close": 95.8250007629394}, {"option": "MRVL260807P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 28.0, "iv": 2.3178, "open_interest": 166.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0004, "theta": -0.0063, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:29:10", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "MRVL260807C00100000", "bid": 91.8, "bid_size": 5.0, "ask": 94.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 90.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0164, "theo": 93.7677, "change": 1.21, "open": 89.94, "high": 92.63, "low": 89.82, "tick": "down", "last_trade_price": 92.31, "last_trade_time": "2026-08-03T14:49:15", "percent_change": 1.32821, "prev_day_close": 91.0999984741211}, {"option": "MRVL260807P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 11.0, "iv": 2.217, "open_interest": 1801.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0079, "rho": 0.0, "theo": 0.0093, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:53:29", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "MRVL260807C00105000", "bid": 86.8, "bid_size": 1.0, "ask": 90.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 88.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0172, "theo": 88.7738, "change": 1.08, "open": 85.04, "high": 87.53, "low": 84.92, "tick": "down", "last_trade_price": 87.33, "last_trade_time": "2026-08-03T14:49:15", "percent_change": 1.25217, "prev_day_close": 86.25}, {"option": "MRVL260807P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.9408, "open_interest": 3402.0, "volume": 28.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0099, "rho": 0.0, "theo": 0.0118, "change": -0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:17:19", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "MRVL260807C00110000", "bid": 81.8, "bid_size": 8.0, "ask": 84.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0027, "rho": 0.018, "theo": 83.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.79, "last_trade_time": "2026-07-30T11:49:00", "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "MRVL260807P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 13.0, "iv": 1.9166, "open_interest": 126.0, "volume": 225.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0125, "rho": 0.0, "theo": 0.0151, "change": -0.015, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:42:51", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "MRVL260807C00114000", "bid": 77.8, "bid_size": 8.0, "ask": 80.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0059, "rho": 0.0187, "theo": 79.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.38, "last_trade_time": "2026-07-31T15:55:00", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "MRVL260807P00114000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 29.0, "iv": 1.8427, "open_interest": 25.0, "volume": 2.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0151, "rho": -0.0001, "theo": 0.0186, "change": -0.035, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:35:03", "percent_change": -63.6364, "prev_day_close": 0.0550000006332994}, {"option": "MRVL260807C00115000", "bid": 76.8, "bid_size": 8.0, "ask": 79.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0067, "rho": 0.0188, "theo": 78.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-07-29T14:57:16", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "MRVL260807P00115000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 19.0, "iv": 1.776, "open_interest": 103.0, "volume": 16.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0159, "rho": -0.0001, "theo": 0.0196, "change": -0.02, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:40:37", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "MRVL260807C00116000", "bid": 75.8, "bid_size": 8.0, "ask": 78.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0077, "rho": 0.019, "theo": 77.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2249984741211}, {"option": "MRVL260807P00116000", "bid": 0.01, "bid_size": 4.0, "ask": 0.03, "ask_size": 32.0, "iv": 1.7486, "open_interest": 7.0, "volume": 6.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0167, "rho": -0.0001, "theo": 0.0207, "change": -0.06, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:29:42", "percent_change": -85.7143, "prev_day_close": 0.0699999975040555}, {"option": "MRVL260807C00117000", "bid": 74.8, "bid_size": 8.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0087, "rho": 0.0191, "theo": 76.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2750015258789}, {"option": "MRVL260807P00117000", "bid": 0.01, "bid_size": 6.0, "ask": 0.12, "ask_size": 122.0, "iv": 1.9464, "open_interest": 8.0, "volume": 22.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0176, "rho": -0.0001, "theo": 0.0218, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 71.4286, "prev_day_close": 0.0699999984353781}, {"option": "MRVL260807C00118000", "bid": 73.8, "bid_size": 8.0, "ask": 76.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0097, "rho": 0.0193, "theo": 75.7944, "change": -1.375, "open": 71.9, "high": 71.9, "low": 71.9, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-08-03T12:51:09", "percent_change": -1.87649, "prev_day_close": 73.2750015258789}, {"option": "MRVL260807P00118000", "bid": 0.01, "bid_size": 6.0, "ask": 0.04, "ask_size": 70.0, "iv": 1.7313, "open_interest": 103.0, "volume": 4.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0185, "rho": -0.0001, "theo": 0.0231, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:49:50", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MRVL260807C00119000", "bid": 72.85, "bid_size": 8.0, "ask": 75.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0108, "rho": 0.0195, "theo": 74.7964, "change": -1.15, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T12:51:09", "percent_change": -1.5939, "prev_day_close": 72.1500015258789}, {"option": "MRVL260807P00119000", "bid": 0.01, "bid_size": 27.0, "ask": 0.04, "ask_size": 70.0, "iv": 1.704, "open_interest": 43.0, "volume": 8.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0195, "rho": -0.0001, "theo": 0.0244, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:27:04", "percent_change": -53.8462, "prev_day_close": 0.0650000004097819}, {"option": "MRVL260807C00120000", "bid": 71.8, "bid_size": 8.0, "ask": 74.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0016, "theta": -0.012, "rho": 0.0196, "theo": 73.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-07-31T09:56:12", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "MRVL260807P00120000", "bid": 0.01, "bid_size": 7.0, "ask": 0.04, "ask_size": 51.0, "iv": 1.6769, "open_interest": 363.0, "volume": 11.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0206, "rho": -0.0001, "theo": 0.0259, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:44:22", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "MRVL260807C00121000", "bid": 70.8, "bid_size": 8.0, "ask": 73.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0132, "rho": 0.0198, "theo": 72.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2750015258789}, {"option": "MRVL260807P00121000", "bid": 0.01, "bid_size": 9.0, "ask": 0.05, "ask_size": 77.0, "iv": 1.6805, "open_interest": 20.0, "volume": 21.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0217, "rho": -0.0001, "theo": 0.0274, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:31:58", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "MRVL260807C00122000", "bid": 69.85, "bid_size": 8.0, "ask": 72.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0146, "rho": 0.0199, "theo": 71.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3000030517578}, {"option": "MRVL260807P00122000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 53.0, "iv": 1.6534, "open_interest": 3.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0229, "rho": -0.0001, "theo": 0.0291, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:09:27", "percent_change": 5.88235, "prev_day_close": 0.0850000027567148}, {"option": "MRVL260807C00123000", "bid": 68.8, "bid_size": 8.0, "ask": 71.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0019, "theta": -0.016, "rho": 0.0201, "theo": 70.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "MRVL260807P00123000", "bid": 0.01, "bid_size": 16.0, "ask": 0.24, "ask_size": 154.0, "iv": 1.9186, "open_interest": 6.0, "volume": 6.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0243, "rho": -0.0001, "theo": 0.0309, "change": -0.065, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:44:09", "percent_change": -76.4706, "prev_day_close": 0.0850000027567148}, {"option": "MRVL260807C00124000", "bid": 67.85, "bid_size": 8.0, "ask": 70.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.002, "theta": -0.0176, "rho": 0.0202, "theo": 69.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "MRVL260807P00124000", "bid": 0.01, "bid_size": 18.0, "ask": 0.06, "ask_size": 107.0, "iv": 1.6256, "open_interest": 8.0, "volume": 6.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.002, "theta": -0.0257, "rho": -0.0001, "theo": 0.0329, "change": -0.025, "open": 0.17, "high": 0.17, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:45:56", "percent_change": -45.4545, "prev_day_close": 0.0549999987706542}, {"option": "MRVL260807C00125000", "bid": 66.85, "bid_size": 8.0, "ask": 69.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0192, "rho": 0.0204, "theo": 68.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.95, "last_trade_time": "2026-07-31T15:51:44", "percent_change": 0.0, "prev_day_close": 66.3250007629394}, {"option": "MRVL260807P00125000", "bid": 0.01, "bid_size": 16.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.5111, "open_interest": 1421.0, "volume": 35.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0272, "rho": -0.0001, "theo": 0.035, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:44:58", "percent_change": -71.4286, "prev_day_close": 0.0700000021606684}, {"option": "MRVL260807C00126000", "bid": 65.85, "bid_size": 8.0, "ask": 68.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0023, "theta": -0.021, "rho": 0.0206, "theo": 67.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1750011444092}, {"option": "MRVL260807P00126000", "bid": 0.01, "bid_size": 26.0, "ask": 0.05, "ask_size": 104.0, "iv": 1.547, "open_interest": 101.0, "volume": 11.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0288, "rho": -0.0001, "theo": 0.0373, "change": -0.065, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:29:10", "percent_change": -61.9048, "prev_day_close": 0.105000000447035}, {"option": "MRVL260807C00127000", "bid": 64.85, "bid_size": 8.0, "ask": 68.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0228, "rho": 0.0207, "theo": 66.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3249988555908}, {"option": "MRVL260807P00127000", "bid": 0.01, "bid_size": 59.0, "ask": 0.05, "ask_size": 59.0, "iv": 1.5208, "open_interest": 1.0, "volume": 20.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0306, "rho": -0.0001, "theo": 0.0399, "change": -0.065, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:17:59", "percent_change": -68.4211, "prev_day_close": 0.0949999978765845}, {"option": "MRVL260807C00128000", "bid": 63.85, "bid_size": 8.0, "ask": 66.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0249, "rho": 0.0209, "theo": 65.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "MRVL260807P00128000", "bid": 0.01, "bid_size": 33.0, "ask": 0.05, "ask_size": 44.0, "iv": 1.4949, "open_interest": 2.0, "volume": 6.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0325, "rho": -0.0001, "theo": 0.0426, "change": -0.08, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:17:36", "percent_change": -66.6667, "prev_day_close": 0.120000002905726}, {"option": "MRVL260807C00129000", "bid": 62.85, "bid_size": 8.0, "ask": 65.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0271, "rho": 0.021, "theo": 64.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2749996185303}, {"option": "MRVL260807P00129000", "bid": 0.01, "bid_size": 53.0, "ask": 0.25, "ask_size": 159.0, "iv": 1.7465, "open_interest": 370.0, "volume": 10.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0346, "rho": -0.0001, "theo": 0.0457, "change": -0.065, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:18:35", "percent_change": -68.4211, "prev_day_close": 0.094999996945262}, {"option": "MRVL260807C00130000", "bid": 61.85, "bid_size": 8.0, "ask": 64.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0295, "rho": 0.0212, "theo": 63.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.41, "last_trade_time": "2026-07-31T09:40:33", "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "MRVL260807P00130000", "bid": 0.03, "bid_size": 4.0, "ask": 0.06, "ask_size": 26.0, "iv": 1.5078, "open_interest": 1433.0, "volume": 220.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0369, "rho": -0.0002, "theo": 0.049, "change": -0.075, "open": 0.14, "high": 0.15, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:42:33", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "MRVL260807C00131000", "bid": 60.85, "bid_size": 8.0, "ask": 63.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0031, "theta": -0.032, "rho": 0.0213, "theo": 62.8332, "change": -1.53, "open": 58.77, "high": 58.77, "low": 58.77, "tick": "down", "last_trade_price": 58.77, "last_trade_time": "2026-08-03T12:52:04", "percent_change": -2.53731, "prev_day_close": 60.2999992370606}, {"option": "MRVL260807P00131000", "bid": 0.01, "bid_size": 50.0, "ask": 0.06, "ask_size": 37.0, "iv": 1.4414, "open_interest": 3.0, "volume": 8.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0394, "rho": -0.0002, "theo": 0.0526, "change": -0.115, "open": 0.1, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:19:45", "percent_change": -74.1936, "prev_day_close": 0.154999997466803}, {"option": "MRVL260807C00132000", "bid": 59.85, "bid_size": 8.0, "ask": 62.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0348, "rho": 0.0215, "theo": 61.8379, "change": -1.505, "open": 57.87, "high": 57.87, "low": 57.87, "tick": "down", "last_trade_price": 57.87, "last_trade_time": "2026-08-03T12:52:04", "percent_change": -2.53474, "prev_day_close": 59.375}, {"option": "MRVL260807P00132000", "bid": 0.01, "bid_size": 39.0, "ask": 0.07, "ask_size": 55.0, "iv": 1.4364, "open_interest": 8.0, "volume": 13.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0033, "theta": -0.042, "rho": -0.0002, "theo": 0.0566, "change": -0.15, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:34:49", "percent_change": -78.9474, "prev_day_close": 0.189999997615814}, {"option": "MRVL260807C00133000", "bid": 58.85, "bid_size": 8.0, "ask": 61.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0379, "rho": 0.0216, "theo": 60.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4250011444092}, {"option": "MRVL260807P00133000", "bid": 0.02, "bid_size": 46.0, "ask": 0.08, "ask_size": 47.0, "iv": 1.4463, "open_interest": 12.0, "volume": 6.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0449, "rho": -0.0002, "theo": 0.061, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:44:18", "percent_change": -67.5676, "prev_day_close": 0.185000002384186}, {"option": "MRVL260807C00134000", "bid": 58.35, "bid_size": 8.0, "ask": 60.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0411, "rho": 0.0218, "theo": 59.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4250011444092}, {"option": "MRVL260807P00134000", "bid": 0.01, "bid_size": 31.0, "ask": 0.27, "ask_size": 199.0, "iv": 1.6167, "open_interest": 178.0, "volume": 6.0, "delta": -0.0068, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0481, "rho": -0.0002, "theo": 0.0658, "change": -0.12, "open": 0.3, "high": 0.3, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:23:53", "percent_change": -66.6667, "prev_day_close": 0.179999999701977}, {"option": "MRVL260807C00135000", "bid": 56.9, "bid_size": 8.0, "ask": 59.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 24.0, "volume": 10.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0447, "rho": 0.0219, "theo": 58.8545, "change": -10.08, "open": 46.32, "high": 46.32, "low": 46.32, "tick": "down", "last_trade_price": 46.32, "last_trade_time": "2026-08-03T09:56:42", "percent_change": -17.8723, "prev_day_close": 56.3999996185303}, {"option": "MRVL260807P00135000", "bid": 0.05, "bid_size": 8.0, "ask": 0.09, "ask_size": 73.0, "iv": 1.4508, "open_interest": 636.0, "volume": 964.0, "delta": -0.0073, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0516, "rho": -0.0002, "theo": 0.0711, "change": -0.165, "open": 0.24, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:51:36", "percent_change": -76.7442, "prev_day_close": 0.214999996125698}, {"option": "MRVL260807C00136000", "bid": 55.9, "bid_size": 8.0, "ask": 58.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0486, "rho": 0.0221, "theo": 57.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4250011444092}, {"option": "MRVL260807P00136000", "bid": 0.01, "bid_size": 39.0, "ask": 0.12, "ask_size": 57.0, "iv": 1.4114, "open_interest": 437.0, "volume": 9.0, "delta": -0.0079, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0553, "rho": -0.0002, "theo": 0.0769, "change": -0.15, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:25:58", "percent_change": -65.2174, "prev_day_close": 0.230000004172325}, {"option": "MRVL260807C00137000", "bid": 54.9, "bid_size": 8.0, "ask": 57.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0528, "rho": 0.0222, "theo": 56.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4250011444092}, {"option": "MRVL260807P00137000", "bid": 0.06, "bid_size": 6.0, "ask": 0.13, "ask_size": 119.0, "iv": 1.4525, "open_interest": 195.0, "volume": 23.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0594, "rho": -0.0003, "theo": 0.0834, "change": -0.16, "open": 0.26, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:34:33", "percent_change": -61.5385, "prev_day_close": 0.260000005364418}, {"option": "MRVL260807C00138000", "bid": 53.9, "bid_size": 8.0, "ask": 56.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0009, "vega": 0.005, "theta": -0.0574, "rho": 0.0223, "theo": 55.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4249992370606}, {"option": "MRVL260807P00138000", "bid": 0.03, "bid_size": 68.0, "ask": 0.29, "ask_size": 211.0, "iv": 1.5308, "open_interest": 30.0, "volume": 69.0, "delta": -0.0093, "gamma": 0.0009, "vega": 0.005, "theta": -0.0639, "rho": -0.0003, "theo": 0.0905, "change": -0.15, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:30:26", "percent_change": -55.5556, "prev_day_close": 0.270000003278255}, {"option": "MRVL260807C00139000", "bid": 52.9, "bid_size": 8.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0624, "rho": 0.0225, "theo": 54.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "MRVL260807P00139000", "bid": 0.05, "bid_size": 24.0, "ask": 0.3, "ask_size": 174.0, "iv": 1.522, "open_interest": 11.0, "volume": 52.0, "delta": -0.0101, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0688, "rho": -0.0003, "theo": 0.0984, "change": -0.195, "open": 0.28, "high": 0.28, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:26:54", "percent_change": -70.9091, "prev_day_close": 0.274999998509884}, {"option": "MRVL260807C00140000", "bid": 51.9, "bid_size": 8.0, "ask": 54.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 38.0, "volume": 1.0, "delta": 0.9891, "gamma": 0.001, "vega": 0.0058, "theta": -0.0678, "rho": 0.0226, "theo": 53.8942, "change": -0.885, "open": 51.09, "high": 51.09, "low": 51.09, "tick": "up", "last_trade_price": 51.09, "last_trade_time": "2026-08-03T13:29:53", "percent_change": -1.70274, "prev_day_close": 51.9750003814697}, {"option": "MRVL260807P00140000", "bid": 0.08, "bid_size": 22.0, "ask": 0.11, "ask_size": 41.0, "iv": 1.3713, "open_interest": 1183.0, "volume": 487.0, "delta": -0.011, "gamma": 0.001, "vega": 0.0058, "theta": -0.0741, "rho": -0.0004, "theo": 0.1071, "change": -0.225, "open": 0.42, "high": 0.42, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -71.4286, "prev_day_close": 0.314999997615814}, {"option": "MRVL260807C00141000", "bid": 50.9, "bid_size": 8.0, "ask": 53.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0011, "vega": 0.0063, "theta": -0.0737, "rho": 0.0228, "theo": 52.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.7, "last_trade_time": "2026-07-30T10:23:08", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "MRVL260807P00141000", "bid": 0.04, "bid_size": 77.0, "ask": 0.18, "ask_size": 103.0, "iv": 1.3711, "open_interest": 21.0, "volume": 286.0, "delta": -0.012, "gamma": 0.0011, "vega": 0.0063, "theta": -0.0799, "rho": -0.0004, "theo": 0.1168, "change": -0.23, "open": 0.33, "high": 0.33, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:34:50", "percent_change": -62.1622, "prev_day_close": 0.369999997317791}, {"option": "MRVL260807C00142000", "bid": 49.95, "bid_size": 8.0, "ask": 52.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0012, "vega": 0.0068, "theta": -0.0801, "rho": 0.0229, "theo": 51.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.66, "last_trade_time": "2026-07-31T09:37:08", "percent_change": 0.0, "prev_day_close": 49.5749988555908}, {"option": "MRVL260807P00142000", "bid": 0.06, "bid_size": 88.0, "ask": 0.16, "ask_size": 31.0, "iv": 1.3441, "open_interest": 52.0, "volume": 15.0, "delta": -0.013, "gamma": 0.0012, "vega": 0.0068, "theta": -0.0862, "rho": -0.0004, "theo": 0.1274, "change": -0.21, "open": 0.36, "high": 0.36, "low": 0.14, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:20:50", "percent_change": -53.8462, "prev_day_close": 0.390000000596046}, {"option": "MRVL260807C00143000", "bid": 48.95, "bid_size": 8.0, "ask": 51.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0013, "vega": 0.0073, "theta": -0.0871, "rho": 0.023, "theo": 50.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5750007629394}, {"option": "MRVL260807P00143000", "bid": 0.1, "bid_size": 28.0, "ask": 0.21, "ask_size": 136.0, "iv": 1.3826, "open_interest": 141.0, "volume": 16.0, "delta": -0.0142, "gamma": 0.0013, "vega": 0.0073, "theta": -0.093, "rho": -0.0004, "theo": 0.1393, "change": -0.245, "open": 0.58, "high": 0.58, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:40:22", "percent_change": -59.0361, "prev_day_close": 0.41499999165535}, {"option": "MRVL260807C00144000", "bid": 47.95, "bid_size": 8.0, "ask": 50.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0014, "vega": 0.0078, "theta": -0.0947, "rho": 0.0231, "theo": 49.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-07-30T11:51:08", "percent_change": 0.0, "prev_day_close": 47.625}, {"option": "MRVL260807P00144000", "bid": 0.07, "bid_size": 32.0, "ask": 0.2, "ask_size": 57.0, "iv": 1.328, "open_interest": 184.0, "volume": 138.0, "delta": -0.0155, "gamma": 0.0014, "vega": 0.0078, "theta": -0.1005, "rho": -0.0005, "theo": 0.1523, "change": -0.22, "open": 0.5, "high": 0.72, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:48:52", "percent_change": -52.381, "prev_day_close": 0.420000001788139}, {"option": "MRVL260807C00145000", "bid": 47.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0015, "vega": 0.0084, "theta": -0.1029, "rho": 0.0232, "theo": 48.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.34, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "MRVL260807P00145000", "bid": 0.13, "bid_size": 33.0, "ask": 0.19, "ask_size": 67.0, "iv": 1.3334, "open_interest": 410.0, "volume": 314.0, "delta": -0.0168, "gamma": 0.0015, "vega": 0.0084, "theta": -0.1086, "rho": -0.0005, "theo": 0.1668, "change": -0.315, "open": 0.61, "high": 0.76, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:56:57", "percent_change": -66.3158, "prev_day_close": 0.474999994039536}, {"option": "MRVL260807C00146000", "bid": 46.0, "bid_size": 8.0, "ask": 48.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0016, "vega": 0.0091, "theta": -0.1118, "rho": 0.0234, "theo": 47.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6749992370606}, {"option": "MRVL260807P00146000", "bid": 0.01, "bid_size": 55.0, "ask": 0.22, "ask_size": 30.0, "iv": 1.2451, "open_interest": 61.0, "volume": 22.0, "delta": -0.0184, "gamma": 0.0016, "vega": 0.0091, "theta": -0.1174, "rho": -0.0006, "theo": 0.1827, "change": -0.315, "open": 0.72, "high": 0.72, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:46:51", "percent_change": -61.165, "prev_day_close": 0.514999985694885}, {"option": "MRVL260807C00147000", "bid": 45.0, "bid_size": 8.0, "ask": 47.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0018, "vega": 0.0098, "theta": -0.1214, "rho": 0.0235, "theo": 46.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MRVL260807P00147000", "bid": 0.07, "bid_size": 36.0, "ask": 0.4, "ask_size": 176.0, "iv": 1.3572, "open_interest": 67.0, "volume": 1533.0, "delta": -0.02, "gamma": 0.0018, "vega": 0.0098, "theta": -0.1269, "rho": -0.0006, "theo": 0.2003, "change": -0.33, "open": 0.74, "high": 0.79, "low": 0.19, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:07:54", "percent_change": -58.9286, "prev_day_close": 0.560000002384186}, {"option": "MRVL260807C00148000", "bid": 44.05, "bid_size": 8.0, "ask": 46.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0019, "vega": 0.0106, "theta": -0.1318, "rho": 0.0236, "theo": 46.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "MRVL260807P00148000", "bid": 0.2, "bid_size": 1.0, "ask": 0.42, "ask_size": 192.0, "iv": 1.392, "open_interest": 143.0, "volume": 495.0, "delta": -0.0219, "gamma": 0.0019, "vega": 0.0106, "theta": -0.1372, "rho": -0.0007, "theo": 0.2198, "change": -0.28, "open": 0.68, "high": 0.7, "low": 0.22, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:55:28", "percent_change": -46.6667, "prev_day_close": 0.599999994039536}, {"option": "MRVL260807C00149000", "bid": 43.05, "bid_size": 8.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0021, "vega": 0.0114, "theta": -0.143, "rho": 0.0237, "theo": 45.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "MRVL260807P00149000", "bid": 0.21, "bid_size": 14.0, "ask": 0.25, "ask_size": 32.0, "iv": 1.2955, "open_interest": 181.0, "volume": 662.0, "delta": -0.0239, "gamma": 0.0021, "vega": 0.0114, "theta": -0.1483, "rho": -0.0008, "theo": 0.2414, "change": -0.42, "open": 0.58, "high": 0.93, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -65.625, "prev_day_close": 0.639999985694885}, {"option": "MRVL260807C00150000", "bid": 42.1, "bid_size": 48.0, "ask": 44.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 133.0, "volume": 9.0, "delta": 0.9741, "gamma": 0.0023, "vega": 0.0122, "theta": -0.1551, "rho": 0.0238, "theo": 44.0592, "change": 1.3, "open": 31.27, "high": 43.0, "low": 31.27, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T15:25:45", "percent_change": 3.1175, "prev_day_close": 41.7000007629394}, {"option": "MRVL260807P00150000", "bid": 0.22, "bid_size": 24.0, "ask": 0.28, "ask_size": 40.0, "iv": 1.2847, "open_interest": 2130.0, "volume": 1404.0, "delta": -0.0261, "gamma": 0.0023, "vega": 0.0122, "theta": -0.1603, "rho": -0.0008, "theo": 0.2651, "change": -0.415, "open": 0.98, "high": 1.27, "low": 0.24, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -61.4815, "prev_day_close": 0.674999982118606}, {"option": "MRVL260807C00152500", "bid": 39.65, "bid_size": 8.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0028, "vega": 0.0147, "theta": -0.1894, "rho": 0.024, "theo": 41.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.57, "last_trade_time": "2026-07-30T12:42:44", "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "MRVL260807P00152500", "bid": 0.32, "bid_size": 3.0, "ask": 0.46, "ask_size": 71.0, "iv": 1.3139, "open_interest": 231.0, "volume": 351.0, "delta": -0.0324, "gamma": 0.0028, "vega": 0.0147, "theta": -0.1943, "rho": -0.001, "theo": 0.3355, "change": -0.445, "open": 1.11, "high": 1.27, "low": 0.34, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:50:38", "percent_change": -53.9394, "prev_day_close": 0.824999988079071}, {"option": "MRVL260807C00155000", "bid": 37.25, "bid_size": 25.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 3.0, "delta": 0.96, "gamma": 0.0034, "vega": 0.0175, "theta": -0.23, "rho": 0.0241, "theo": 39.2223, "change": 1.8, "open": 29.2, "high": 39.0, "low": 29.2, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-03T14:00:07", "percent_change": 4.83871, "prev_day_close": 37.2000007629394}, {"option": "MRVL260807P00155000", "bid": 0.38, "bid_size": 35.0, "ask": 0.48, "ask_size": 42.0, "iv": 1.2628, "open_interest": 1061.0, "volume": 779.0, "delta": -0.0402, "gamma": 0.0034, "vega": 0.0175, "theta": -0.2346, "rho": -0.0013, "theo": 0.4247, "change": -0.575, "open": 1.47, "high": 1.65, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -58.9744, "prev_day_close": 0.974999994039536}, {"option": "MRVL260807C00157500", "bid": 34.85, "bid_size": 18.0, "ask": 37.9, "ask_size": 9.0, "iv": 0.8935, "open_interest": 1.0, "volume": 20.0, "delta": 0.9505, "gamma": 0.004, "vega": 0.0208, "theta": -0.2773, "rho": 0.0242, "theo": 36.8362, "change": 1.455, "open": 28.57, "high": 36.28, "low": 28.57, "tick": "up", "last_trade_price": 36.28, "last_trade_time": "2026-08-03T13:58:56", "percent_change": 4.17803, "prev_day_close": 34.8250007629394}, {"option": "MRVL260807P00157500", "bid": 0.49, "bid_size": 26.0, "ask": 0.62, "ask_size": 22.0, "iv": 1.2516, "open_interest": 244.0, "volume": 295.0, "delta": -0.0497, "gamma": 0.004, "vega": 0.0208, "theta": -0.2817, "rho": -0.0016, "theo": 0.537, "change": -0.675, "open": 1.75, "high": 2.0, "low": 0.52, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:58:39", "percent_change": -56.0166, "prev_day_close": 1.2049999833107}, {"option": "MRVL260807C00160000", "bid": 32.55, "bid_size": 96.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1369.0, "volume": 33.0, "delta": 0.9391, "gamma": 0.0048, "vega": 0.0245, "theta": -0.3317, "rho": 0.0242, "theo": 34.4782, "change": 1.8, "open": 22.1, "high": 34.5, "low": 22.05, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 5.50458, "prev_day_close": 32.7000007629394}, {"option": "MRVL260807P00160000", "bid": 0.65, "bid_size": 3.0, "ask": 0.71, "ask_size": 22.0, "iv": 1.2284, "open_interest": 2133.0, "volume": 1454.0, "delta": -0.0611, "gamma": 0.0048, "vega": 0.0245, "theta": -0.3359, "rho": -0.0019, "theo": 0.6773, "change": -0.715, "open": 2.19, "high": 2.67, "low": 0.68, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:58:08", "percent_change": -50.1754, "prev_day_close": 1.42500001192093}, {"option": "MRVL260807C00162500", "bid": 30.2, "bid_size": 18.0, "ask": 32.95, "ask_size": 8.0, "iv": 0.9507, "open_interest": 9.0, "volume": 6.0, "delta": 0.9254, "gamma": 0.0057, "vega": 0.0286, "theta": -0.3932, "rho": 0.0242, "theo": 32.1538, "change": 0.6, "open": 20.0, "high": 31.0, "low": 20.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T14:24:50", "percent_change": 1.97368, "prev_day_close": 30.4000005722046}, {"option": "MRVL260807P00162500", "bid": 0.81, "bid_size": 29.0, "ask": 0.94, "ask_size": 43.0, "iv": 1.2226, "open_interest": 351.0, "volume": 376.0, "delta": -0.0748, "gamma": 0.0057, "vega": 0.0286, "theta": -0.3972, "rho": -0.0024, "theo": 0.8512, "change": -0.785, "open": 2.4, "high": 3.0, "low": 0.85, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -46.8657, "prev_day_close": 1.67500001192093}, {"option": "MRVL260807C00165000", "bid": 27.9, "bid_size": 18.0, "ask": 30.85, "ask_size": 12.0, "iv": 1.0274, "open_interest": 59.0, "volume": 10.0, "delta": 0.9094, "gamma": 0.0067, "vega": 0.0332, "theta": -0.4613, "rho": 0.024, "theo": 29.8689, "change": -2.875, "open": 18.67, "high": 26.08, "low": 18.13, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T10:43:33", "percent_change": -10.3139, "prev_day_close": 27.875}, {"option": "MRVL260807P00165000", "bid": 1.02, "bid_size": 31.0, "ask": 1.1, "ask_size": 20.0, "iv": 1.1988, "open_interest": 1296.0, "volume": 652.0, "delta": -0.0908, "gamma": 0.0067, "vega": 0.0332, "theta": -0.4652, "rho": -0.0028, "theo": 1.0645, "change": -0.915, "open": 3.1, "high": 3.8, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -46.3291, "prev_day_close": 1.97499996423721}, {"option": "MRVL260807C00167500", "bid": 25.65, "bid_size": 60.0, "ask": 28.45, "ask_size": 17.0, "iv": 1.0136, "open_interest": 58.0, "volume": 7.0, "delta": 0.8906, "gamma": 0.0077, "vega": 0.038, "theta": -0.5354, "rho": 0.0238, "theo": 27.6306, "change": -2.375, "open": 16.85, "high": 23.2, "low": 16.85, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T11:25:55", "percent_change": -9.28641, "prev_day_close": 25.5749998092651}, {"option": "MRVL260807P00167500", "bid": 1.27, "bid_size": 12.0, "ask": 1.42, "ask_size": 21.0, "iv": 1.1922, "open_interest": 442.0, "volume": 422.0, "delta": -0.1096, "gamma": 0.0078, "vega": 0.0381, "theta": -0.5391, "rho": -0.0035, "theo": 1.3249, "change": -0.975, "open": 3.8, "high": 4.46, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -41.9355, "prev_day_close": 2.32500004768372}, {"option": "MRVL260807C00170000", "bid": 24.15, "bid_size": 125.0, "ask": 26.55, "ask_size": 69.0, "iv": 1.1507, "open_interest": 209.0, "volume": 31.0, "delta": 0.869, "gamma": 0.0089, "vega": 0.0432, "theta": -0.6142, "rho": 0.0235, "theo": 25.4458, "change": 1.975, "open": 15.18, "high": 25.55, "low": 15.03, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 8.37752, "prev_day_close": 23.5749998092651}, {"option": "MRVL260807P00170000", "bid": 1.58, "bid_size": 13.0, "ask": 1.72, "ask_size": 18.0, "iv": 1.1771, "open_interest": 1771.0, "volume": 771.0, "delta": -0.1313, "gamma": 0.0089, "vega": 0.0433, "theta": -0.6178, "rho": -0.0041, "theo": 1.6384, "change": -1.1, "open": 4.45, "high": 5.55, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -40.0, "prev_day_close": 2.75}, {"option": "MRVL260807C00172500", "bid": 21.35, "bid_size": 60.0, "ask": 23.85, "ask_size": 10.0, "iv": 1.001, "open_interest": 41.0, "volume": 56.0, "delta": 0.8443, "gamma": 0.0101, "vega": 0.0486, "theta": -0.6961, "rho": 0.0231, "theo": 23.3227, "change": 0.37, "open": 13.4, "high": 22.12, "low": 13.4, "tick": "no_change", "last_trade_price": 22.12, "last_trade_time": "2026-08-03T15:29:55", "percent_change": 1.70115, "prev_day_close": 21.75}, {"option": "MRVL260807P00172500", "bid": 1.94, "bid_size": 2.0, "ask": 2.06, "ask_size": 10.0, "iv": 1.1607, "open_interest": 134.0, "volume": 142.0, "delta": -0.156, "gamma": 0.0101, "vega": 0.0486, "theta": -0.6996, "rho": -0.0048, "theo": 2.0139, "change": -1.23, "open": 5.65, "high": 6.3, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -37.8462, "prev_day_close": 3.25}, {"option": "MRVL260807C00175000", "bid": 20.95, "bid_size": 30.0, "ask": 21.95, "ask_size": 81.0, "iv": 1.1837, "open_interest": 601.0, "volume": 72.0, "delta": 0.8166, "gamma": 0.0113, "vega": 0.054, "theta": -0.779, "rho": 0.0225, "theo": 21.269, "change": 1.15, "open": 10.54, "high": 22.0, "low": 10.54, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 5.79345, "prev_day_close": 19.8500003814697}, {"option": "MRVL260807P00175000", "bid": 2.36, "bid_size": 1.0, "ask": 2.58, "ask_size": 73.0, "iv": 1.1561, "open_interest": 1348.0, "volume": 593.0, "delta": -0.1838, "gamma": 0.0113, "vega": 0.054, "theta": -0.7824, "rho": -0.0057, "theo": 2.459, "change": -1.235, "open": 6.2, "high": 7.15, "low": 2.45, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -32.2876, "prev_day_close": 3.82500004768372}, {"option": "MRVL260807C00177500", "bid": 18.9, "bid_size": 44.0, "ask": 19.6, "ask_size": 1.0, "iv": 1.1326, "open_interest": 107.0, "volume": 37.0, "delta": 0.7857, "gamma": 0.0125, "vega": 0.0593, "theta": -0.8604, "rho": 0.0219, "theo": 19.2931, "change": 0.67, "open": 9.0, "high": 18.67, "low": 9.0, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-08-03T13:56:37", "percent_change": 3.72222, "prev_day_close": 18.0}, {"option": "MRVL260807P00177500", "bid": 2.83, "bid_size": 15.0, "ask": 3.3, "ask_size": 23.0, "iv": 1.1538, "open_interest": 240.0, "volume": 199.0, "delta": -0.2147, "gamma": 0.0126, "vega": 0.0593, "theta": -0.864, "rho": -0.0065, "theo": 2.9826, "change": -1.25, "open": 5.85, "high": 8.56, "low": 2.94, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:46:59", "percent_change": -28.0899, "prev_day_close": 4.44999980926514}, {"option": "MRVL260807C00180000", "bid": 17.2, "bid_size": 22.0, "ask": 17.75, "ask_size": 10.0, "iv": 1.1411, "open_interest": 652.0, "volume": 346.0, "delta": 0.7518, "gamma": 0.0137, "vega": 0.0644, "theta": -0.9378, "rho": 0.0211, "theo": 17.4036, "change": 0.85, "open": 8.75, "high": 17.85, "low": 8.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 5.19878, "prev_day_close": 16.3499994277954}, {"option": "MRVL260807P00180000", "bid": 3.45, "bid_size": 13.0, "ask": 3.8, "ask_size": 29.0, "iv": 1.139, "open_interest": 3896.0, "volume": 1267.0, "delta": -0.2486, "gamma": 0.0138, "vega": 0.0644, "theta": -0.9413, "rho": -0.0073, "theo": 3.592, "change": -1.8, "open": 8.4, "high": 10.0, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -33.9623, "prev_day_close": 5.29999995231628}, {"option": "MRVL260807C00182500", "bid": 15.4, "bid_size": 21.0, "ask": 15.9, "ask_size": 7.0, "iv": 1.1269, "open_interest": 134.0, "volume": 247.0, "delta": 0.7151, "gamma": 0.0148, "vega": 0.069, "theta": -1.0084, "rho": 0.0202, "theo": 15.608, "change": 0.95, "open": 8.45, "high": 16.0, "low": 7.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 6.46259, "prev_day_close": 14.6999998092651}, {"option": "MRVL260807P00182500", "bid": 4.2, "bid_size": 8.0, "ask": 4.45, "ask_size": 11.0, "iv": 1.125, "open_interest": 208.0, "volume": 136.0, "delta": -0.2855, "gamma": 0.0149, "vega": 0.0691, "theta": -1.012, "rho": -0.0086, "theo": 4.2959, "change": -1.775, "open": 7.85, "high": 11.0, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -28.9796, "prev_day_close": 6.125}, {"option": "MRVL260807C00185000", "bid": 13.7, "bid_size": 41.0, "ask": 14.2, "ask_size": 9.0, "iv": 1.1104, "open_interest": 2868.0, "volume": 383.0, "delta": 0.6758, "gamma": 0.0158, "vega": 0.0731, "theta": -1.0693, "rho": 0.0192, "theo": 13.9143, "change": 0.325, "open": 6.95, "high": 14.05, "low": 6.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:57:01", "percent_change": 2.46679, "prev_day_close": 13.1750001907349}, {"option": "MRVL260807P00185000", "bid": 5.0, "bid_size": 2.0, "ask": 5.25, "ask_size": 18.0, "iv": 1.1156, "open_interest": 791.0, "volume": 458.0, "delta": -0.3249, "gamma": 0.0159, "vega": 0.0732, "theta": -1.0731, "rho": -0.0094, "theo": 5.1013, "change": -1.925, "open": 11.55, "high": 12.8, "low": 5.1, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -27.2085, "prev_day_close": 7.07500004768372}, {"option": "MRVL260807C00187500", "bid": 12.15, "bid_size": 15.0, "ask": 12.7, "ask_size": 16.0, "iv": 1.1173, "open_interest": 135.0, "volume": 362.0, "delta": 0.6343, "gamma": 0.0167, "vega": 0.0765, "theta": -1.1182, "rho": 0.0182, "theo": 12.3293, "change": 0.675, "open": 5.2, "high": 12.57, "low": 5.2, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 5.75693, "prev_day_close": 11.7249999046326}, {"option": "MRVL260807P00187500", "bid": 5.85, "bid_size": 8.0, "ask": 6.45, "ask_size": 80.0, "iv": 1.1287, "open_interest": 143.0, "volume": 285.0, "delta": -0.3665, "gamma": 0.0167, "vega": 0.0765, "theta": -1.122, "rho": -0.0109, "theo": 6.0166, "change": -1.825, "open": 13.09, "high": 14.41, "low": 6.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:54:10", "percent_change": -22.3242, "prev_day_close": 8.17499995231628}, {"option": "MRVL260807C00190000", "bid": 10.45, "bid_size": 53.0, "ask": 11.5, "ask_size": 37.0, "iv": 1.0812, "open_interest": 3639.0, "volume": 1749.0, "delta": 0.5911, "gamma": 0.0173, "vega": 0.079, "theta": -1.1531, "rho": 0.017, "theo": 10.858, "change": 0.6, "open": 6.85, "high": 11.5, "low": 4.45, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 5.76923, "prev_day_close": 10.3999996185303}, {"option": "MRVL260807P00190000", "bid": 6.8, "bid_size": 13.0, "ask": 7.45, "ask_size": 69.0, "iv": 1.1207, "open_interest": 766.0, "volume": 783.0, "delta": -0.4098, "gamma": 0.0174, "vega": 0.079, "theta": -1.157, "rho": -0.0118, "theo": 7.046, "change": -2.325, "open": 15.0, "high": 16.0, "low": 6.96, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -24.933, "prev_day_close": 9.32499980926514}, {"option": "MRVL260807C00192500", "bid": 9.4, "bid_size": 64.0, "ask": 9.9, "ask_size": 82.0, "iv": 1.1104, "open_interest": 561.0, "volume": 575.0, "delta": 0.5469, "gamma": 0.0178, "vega": 0.0806, "theta": -1.1725, "rho": 0.0158, "theo": 9.5049, "change": 0.425, "open": 4.7, "high": 10.05, "low": 3.86, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 4.65753, "prev_day_close": 9.125}, {"option": "MRVL260807P00192500", "bid": 7.8, "bid_size": 13.0, "ask": 8.7, "ask_size": 118.0, "iv": 1.115, "open_interest": 271.0, "volume": 184.0, "delta": -0.4542, "gamma": 0.0178, "vega": 0.0806, "theta": -1.1764, "rho": -0.0125, "theo": 8.1926, "change": -2.35, "open": 17.05, "high": 17.05, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:58:23", "percent_change": -22.2749, "prev_day_close": 10.5499997138977}, {"option": "MRVL260807C00195000", "bid": 8.1, "bid_size": 40.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.0912, "open_interest": 3781.0, "volume": 2834.0, "delta": 0.5022, "gamma": 0.018, "vega": 0.0811, "theta": -1.1757, "rho": 0.0146, "theo": 8.2714, "change": 0.225, "open": 3.35, "high": 8.9, "low": 3.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 2.80374, "prev_day_close": 8.02500009536743}, {"option": "MRVL260807P00195000", "bid": 9.15, "bid_size": 8.0, "ask": 9.65, "ask_size": 13.0, "iv": 1.0926, "open_interest": 443.0, "volume": 248.0, "delta": -0.499, "gamma": 0.018, "vega": 0.0811, "theta": -1.1796, "rho": -0.014, "theo": 9.4599, "change": -2.54, "open": 20.0, "high": 20.0, "low": 9.16, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -21.1667, "prev_day_close": 12.0}, {"option": "MRVL260807C00197500", "bid": 6.9, "bid_size": 34.0, "ask": 7.4, "ask_size": 16.0, "iv": 1.0831, "open_interest": 1026.0, "volume": 339.0, "delta": 0.4578, "gamma": 0.0179, "vega": 0.0807, "theta": -1.1629, "rho": 0.0134, "theo": 7.157, "change": 0.175, "open": 3.5, "high": 7.64, "low": 2.62, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 2.4911, "prev_day_close": 7.02500009536743}, {"option": "MRVL260807P00197500", "bid": 10.35, "bid_size": 18.0, "ask": 11.4, "ask_size": 35.0, "iv": 1.0874, "open_interest": 86.0, "volume": 5.0, "delta": -0.5436, "gamma": 0.018, "vega": 0.0806, "theta": -1.1666, "rho": -0.0146, "theo": 10.8472, "change": -0.45, "open": 21.75, "high": 21.75, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T12:15:47", "percent_change": -3.33333, "prev_day_close": 13.5}, {"option": "MRVL260807C00200000", "bid": 6.1, "bid_size": 9.0, "ask": 6.3, "ask_size": 6.0, "iv": 1.0833, "open_interest": 3429.0, "volume": 4360.0, "delta": 0.4142, "gamma": 0.0176, "vega": 0.0792, "theta": -1.1348, "rho": 0.0121, "theo": 6.1593, "change": 0.075, "open": 2.91, "high": 6.7, "low": 2.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 1.22449, "prev_day_close": 6.125}, {"option": "MRVL260807P00200000", "bid": 12.15, "bid_size": 2.0, "ask": 12.55, "ask_size": 21.0, "iv": 1.0812, "open_interest": 829.0, "volume": 116.0, "delta": -0.5873, "gamma": 0.0177, "vega": 0.079, "theta": -1.1384, "rho": -0.015, "theo": 12.3509, "change": -2.745, "open": 22.2, "high": 22.2, "low": 12.23, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -18.1488, "prev_day_close": 15.125}, {"option": "MRVL260807C00202500", "bid": 5.2, "bid_size": 12.0, "ask": 5.4, "ask_size": 7.0, "iv": 1.0831, "open_interest": 232.0, "volume": 805.0, "delta": 0.3722, "gamma": 0.0172, "vega": 0.0769, "theta": -1.0932, "rho": 0.0109, "theo": 5.2731, "change": -0.125, "open": 2.0, "high": 5.68, "low": 2.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -2.34742, "prev_day_close": 5.32500004768372}, {"option": "MRVL260807P00202500", "bid": 13.25, "bid_size": 13.0, "ask": 14.55, "ask_size": 85.0, "iv": 1.1034, "open_interest": 41.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0172, "vega": 0.0768, "theta": -1.0964, "rho": -0.0163, "theo": 13.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-07-31T10:24:58", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "MRVL260807C00205000", "bid": 4.35, "bid_size": 36.0, "ask": 4.65, "ask_size": 12.0, "iv": 1.0797, "open_interest": 1863.0, "volume": 1215.0, "delta": 0.3321, "gamma": 0.0165, "vega": 0.0738, "theta": -1.04, "rho": 0.0098, "theo": 4.4924, "change": -0.2, "open": 1.9, "high": 4.95, "low": 1.6, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -4.34782, "prev_day_close": 4.59999990463257}, {"option": "MRVL260807P00205000", "bid": 15.4, "bid_size": 5.0, "ask": 16.2, "ask_size": 47.0, "iv": 1.0937, "open_interest": 147.0, "volume": 24.0, "delta": -0.6697, "gamma": 0.0165, "vega": 0.0736, "theta": -1.0427, "rho": -0.0166, "theo": 15.6889, "change": -1.175, "open": 22.7, "high": 26.15, "low": 16.86, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T13:33:27", "percent_change": -6.34278, "prev_day_close": 18.5250005722046}, {"option": "MRVL260807C00207500", "bid": 3.7, "bid_size": 20.0, "ask": 4.0, "ask_size": 11.0, "iv": 1.0771, "open_interest": 477.0, "volume": 513.0, "delta": 0.2944, "gamma": 0.0156, "vega": 0.07, "theta": -0.9775, "rho": 0.0087, "theo": 3.8092, "change": -0.125, "open": 1.4, "high": 4.15, "low": 1.32, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -3.18472, "prev_day_close": 3.92500007152557}, {"option": "MRVL260807P00207500", "bid": 16.55, "bid_size": 7.0, "ask": 18.3, "ask_size": 23.0, "iv": 1.1165, "open_interest": 55.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0157, "vega": 0.0698, "theta": -0.9799, "rho": -0.0176, "theo": 17.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.52, "last_trade_time": "2026-07-31T13:04:41", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "MRVL260807C00210000", "bid": 3.1, "bid_size": 23.0, "ask": 3.35, "ask_size": 12.0, "iv": 1.0765, "open_interest": 4080.0, "volume": 3809.0, "delta": 0.2593, "gamma": 0.0147, "vega": 0.0658, "theta": -0.9084, "rho": 0.0077, "theo": 3.2155, "change": -0.185, "open": 1.39, "high": 3.65, "low": 1.1, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -5.40146, "prev_day_close": 3.42499995231628}, {"option": "MRVL260807P00210000", "bid": 18.35, "bid_size": 47.0, "ask": 20.05, "ask_size": 40.0, "iv": 1.1065, "open_interest": 756.0, "volume": 135.0, "delta": -0.7428, "gamma": 0.0148, "vega": 0.0655, "theta": -0.9101, "rho": -0.0177, "theo": 19.4182, "change": -2.79, "open": 30.73, "high": 30.73, "low": 19.66, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-08-03T14:02:06", "percent_change": -12.4276, "prev_day_close": 22.4499998092651}, {"option": "MRVL260807C00212500", "bid": 2.59, "bid_size": 22.0, "ask": 2.84, "ask_size": 29.0, "iv": 1.0821, "open_interest": 255.0, "volume": 454.0, "delta": 0.2269, "gamma": 0.0137, "vega": 0.0612, "theta": -0.8348, "rho": 0.0067, "theo": 2.7009, "change": -0.24, "open": 1.15, "high": 3.0, "low": 0.92, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -8.16326, "prev_day_close": 2.93999993801117}, {"option": "MRVL260807P00212500", "bid": 20.75, "bid_size": 8.0, "ask": 22.2, "ask_size": 11.0, "iv": 1.0907, "open_interest": 9.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0137, "vega": 0.0606, "theta": -0.8363, "rho": -0.0172, "theo": 21.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-07-31T10:04:03", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "MRVL260807C00215000", "bid": 2.17, "bid_size": 22.0, "ask": 2.39, "ask_size": 23.0, "iv": 1.0841, "open_interest": 2203.0, "volume": 1261.0, "delta": 0.1976, "gamma": 0.0126, "vega": 0.0564, "theta": -0.76, "rho": 0.0059, "theo": 2.2631, "change": -0.305, "open": 1.0, "high": 2.54, "low": 0.64, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -12.1272, "prev_day_close": 2.51499998569489}, {"option": "MRVL260807P00215000", "bid": 22.65, "bid_size": 76.0, "ask": 25.45, "ask_size": 121.0, "iv": 1.181, "open_interest": 621.0, "volume": 523.0, "delta": -0.8047, "gamma": 0.0126, "vega": 0.056, "theta": -0.7603, "rho": -0.0177, "theo": 23.4724, "change": -2.8, "open": 37.05, "high": 37.05, "low": 23.7, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-08-03T14:02:06", "percent_change": -10.566, "prev_day_close": 26.5}, {"option": "MRVL260807C00217500", "bid": 1.75, "bid_size": 40.0, "ask": 2.0, "ask_size": 16.0, "iv": 1.0804, "open_interest": 454.0, "volume": 204.0, "delta": 0.1711, "gamma": 0.0115, "vega": 0.0516, "theta": -0.6848, "rho": 0.0051, "theo": 1.8875, "change": -0.46, "open": 0.85, "high": 2.04, "low": 0.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:42:24", "percent_change": -21.2963, "prev_day_close": 2.1599999666214}, {"option": "MRVL260807P00217500", "bid": 24.9, "bid_size": 36.0, "ask": 26.2, "ask_size": 35.0, "iv": 1.0727, "open_interest": 12.0, "volume": 2.0, "delta": -0.8313, "gamma": 0.0115, "vega": 0.0509, "theta": -0.6846, "rho": -0.0175, "theo": 25.6009, "change": 0.5, "open": 29.2, "high": 29.3, "low": 29.2, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T12:38:05", "percent_change": 1.73611, "prev_day_close": 28.8000001907349}, {"option": "MRVL260807C00220000", "bid": 1.5, "bid_size": 12.0, "ask": 1.6, "ask_size": 2.0, "iv": 1.0808, "open_interest": 2166.0, "volume": 1635.0, "delta": 0.1474, "gamma": 0.0104, "vega": 0.0467, "theta": -0.6117, "rho": 0.0044, "theo": 1.5686, "change": -0.295, "open": 0.38, "high": 1.76, "low": 0.38, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -16.0763, "prev_day_close": 1.83499997854233}, {"option": "MRVL260807P00220000", "bid": 27.3, "bid_size": 8.0, "ask": 29.75, "ask_size": 40.0, "iv": 1.2339, "open_interest": 369.0, "volume": 44.0, "delta": -0.8551, "gamma": 0.0104, "vega": 0.0461, "theta": -0.6107, "rho": -0.0176, "theo": 27.7857, "change": -1.685, "open": 42.0, "high": 42.0, "low": 28.47, "tick": "up", "last_trade_price": 29.24, "last_trade_time": "2026-08-03T14:47:59", "percent_change": -5.44867, "prev_day_close": 30.9250001907349}, {"option": "MRVL260807C00222500", "bid": 1.16, "bid_size": 47.0, "ask": 1.34, "ask_size": 14.0, "iv": 1.0752, "open_interest": 397.0, "volume": 295.0, "delta": 0.1263, "gamma": 0.0093, "vega": 0.0421, "theta": -0.5417, "rho": 0.0038, "theo": 1.2994, "change": -0.275, "open": 0.49, "high": 1.45, "low": 0.47, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -17.5719, "prev_day_close": 1.56499999761581}, {"option": "MRVL260807P00222500", "bid": 29.1, "bid_size": 7.0, "ask": 31.95, "ask_size": 8.0, "iv": 1.2012, "open_interest": 3.0, "volume": 1.0, "delta": -0.8762, "gamma": 0.0094, "vega": 0.0414, "theta": -0.5402, "rho": -0.0172, "theo": 30.0209, "change": -0.825, "open": 32.45, "high": 32.45, "low": 32.45, "tick": "down", "last_trade_price": 32.45, "last_trade_time": "2026-08-03T13:31:36", "percent_change": -2.47934, "prev_day_close": 33.2750015258789}, {"option": "MRVL260807C00225000", "bid": 0.98, "bid_size": 29.0, "ask": 1.1, "ask_size": 20.0, "iv": 1.0808, "open_interest": 637.0, "volume": 896.0, "delta": 0.1078, "gamma": 0.0083, "vega": 0.0376, "theta": -0.4761, "rho": 0.0032, "theo": 1.0732, "change": -0.26, "open": 0.5, "high": 1.21, "low": 0.31, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -19.697, "prev_day_close": 1.31999999284744}, {"option": "MRVL260807P00225000", "bid": 31.65, "bid_size": 8.0, "ask": 34.25, "ask_size": 34.0, "iv": 1.2488, "open_interest": 143.0, "volume": 7.0, "delta": -0.8948, "gamma": 0.0083, "vega": 0.0368, "theta": -0.4741, "rho": -0.0169, "theo": 32.2986, "change": 0.02, "open": 44.77, "high": 44.77, "low": 35.52, "tick": "no_change", "last_trade_price": 35.52, "last_trade_time": "2026-08-03T12:00:15", "percent_change": 0.056338, "prev_day_close": 35.5}, {"option": "MRVL260807C00227500", "bid": 0.83, "bid_size": 21.0, "ask": 0.9, "ask_size": 5.0, "iv": 1.0869, "open_interest": 123.0, "volume": 71.0, "delta": 0.0916, "gamma": 0.0074, "vega": 0.0334, "theta": -0.4154, "rho": 0.0027, "theo": 0.8841, "change": -0.275, "open": 0.44, "high": 1.01, "low": 0.27, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -23.4043, "prev_day_close": 1.17500001192093}, {"option": "MRVL260807P00227500", "bid": 33.75, "bid_size": 8.0, "ask": 36.55, "ask_size": 8.0, "iv": 1.2396, "open_interest": 1.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0074, "vega": 0.0326, "theta": -0.413, "rho": -0.0166, "theo": 34.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-07-29T13:09:30", "percent_change": 0.0, "prev_day_close": 37.6750011444092}, {"option": "MRVL260807C00230000", "bid": 0.68, "bid_size": 21.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.0918, "open_interest": 1604.0, "volume": 981.0, "delta": 0.0776, "gamma": 0.0065, "vega": 0.0294, "theta": -0.3602, "rho": 0.0023, "theo": 0.7267, "change": -0.275, "open": 0.32, "high": 0.85, "low": 0.05, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -27.9188, "prev_day_close": 0.985000014305115}, {"option": "MRVL260807P00230000", "bid": 36.5, "bid_size": 6.0, "ask": 38.95, "ask_size": 86.0, "iv": 1.3169, "open_interest": 662.0, "volume": 44.0, "delta": -0.9251, "gamma": 0.0065, "vega": 0.0286, "theta": -0.3575, "rho": -0.0159, "theo": 36.9607, "change": -2.15, "open": 51.93, "high": 51.93, "low": 38.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:47:17", "percent_change": -5.35492, "prev_day_close": 40.1499996185303}, {"option": "MRVL260807C00232500", "bid": 0.5, "bid_size": 59.0, "ask": 0.6, "ask_size": 50.0, "iv": 1.0808, "open_interest": 135.0, "volume": 232.0, "delta": 0.0656, "gamma": 0.0057, "vega": 0.0258, "theta": -0.3105, "rho": 0.002, "theo": 0.5963, "change": -0.255, "open": 0.3, "high": 0.67, "low": 0.21, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -30.1775, "prev_day_close": 0.844999998807907}, {"option": "MRVL260807P00232500", "bid": 38.5, "bid_size": 6.0, "ask": 41.3, "ask_size": 8.0, "iv": 1.2878, "open_interest": 2.0, "volume": 1.0, "delta": -0.9372, "gamma": 0.0057, "vega": 0.0249, "theta": -0.3075, "rho": -0.0155, "theo": 39.335, "change": 10.145, "open": 52.72, "high": 52.72, "low": 52.72, "tick": "up", "last_trade_price": 52.72, "last_trade_time": "2026-08-03T09:43:20", "percent_change": 23.8285, "prev_day_close": 42.5750007629394}, {"option": "MRVL260807C00235000", "bid": 0.39, "bid_size": 64.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.083, "open_interest": 2864.0, "volume": 442.0, "delta": 0.0552, "gamma": 0.0049, "vega": 0.0226, "theta": -0.2664, "rho": 0.0016, "theo": 0.4888, "change": -0.245, "open": 0.35, "high": 0.55, "low": 0.15, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:12:45", "percent_change": -33.7931, "prev_day_close": 0.724999994039536}, {"option": "MRVL260807P00235000", "bid": 41.0, "bid_size": 8.0, "ask": 43.65, "ask_size": 8.0, "iv": 1.3198, "open_interest": 187.0, "volume": 5.0, "delta": -0.9476, "gamma": 0.005, "vega": 0.0215, "theta": -0.2629, "rho": -0.0145, "theo": 41.7316, "change": -1.735, "open": 50.93, "high": 50.93, "low": 42.38, "tick": "up", "last_trade_price": 43.04, "last_trade_time": "2026-08-03T15:40:28", "percent_change": -3.87493, "prev_day_close": 44.7749996185303}, {"option": "MRVL260807C00237500", "bid": 0.17, "bid_size": 121.0, "ask": 0.42, "ask_size": 6.0, "iv": 1.0481, "open_interest": 205.0, "volume": 62.0, "delta": 0.0464, "gamma": 0.0043, "vega": 0.0197, "theta": -0.2276, "rho": 0.0014, "theo": 0.4004, "change": -0.26, "open": 0.2, "high": 0.4, "low": 0.17, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T14:37:26", "percent_change": -40.0, "prev_day_close": 0.650000005960464}, {"option": "MRVL260807P00237500", "bid": 43.2, "bid_size": 8.0, "ask": 46.1, "ask_size": 6.0, "iv": 1.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0043, "vega": 0.0186, "theta": -0.2236, "rho": -0.014, "theo": 44.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2749996185303}, {"option": "MRVL260807C00240000", "bid": 0.27, "bid_size": 30.0, "ask": 0.34, "ask_size": 9.0, "iv": 1.0979, "open_interest": 2455.0, "volume": 494.0, "delta": 0.0389, "gamma": 0.0037, "vega": 0.017, "theta": -0.1938, "rho": 0.0012, "theo": 0.328, "change": -0.265, "open": 0.11, "high": 0.4, "low": 0.1, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -46.9027, "prev_day_close": 0.564999982714653}, {"option": "MRVL260807P00240000", "bid": 45.8, "bid_size": 9.0, "ask": 48.5, "ask_size": 6.0, "iv": 1.3668, "open_interest": 116.0, "volume": 16.0, "delta": -0.964, "gamma": 0.0038, "vega": 0.0158, "theta": -0.1892, "rho": -0.0129, "theo": 46.5795, "change": -1.99, "open": 59.58, "high": 59.59, "low": 47.86, "tick": "no_change", "last_trade_price": 47.86, "last_trade_time": "2026-08-03T15:32:04", "percent_change": -3.99198, "prev_day_close": 49.8500003814697}, {"option": "MRVL260807C00242500", "bid": 0.05, "bid_size": 107.0, "ask": 0.49, "ask_size": 83.0, "iv": 1.1176, "open_interest": 12.0, "volume": 77.0, "delta": 0.0327, "gamma": 0.0032, "vega": 0.0148, "theta": -0.1647, "rho": 0.001, "theo": 0.2689, "change": -0.25, "open": 0.1, "high": 0.34, "low": 0.1, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:10:39", "percent_change": -50.0, "prev_day_close": 0.500000014901161}, {"option": "MRVL260807P00242500", "bid": 48.25, "bid_size": 6.0, "ask": 50.95, "ask_size": 8.0, "iv": 1.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0032, "vega": 0.0134, "theta": -0.1592, "rho": -0.0119, "theo": 49.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "MRVL260807C00245000", "bid": 0.18, "bid_size": 98.0, "ask": 0.24, "ask_size": 51.0, "iv": 1.1136, "open_interest": 152.0, "volume": 65.0, "delta": 0.0274, "gamma": 0.0027, "vega": 0.0127, "theta": -0.1397, "rho": 0.0008, "theo": 0.2208, "change": -0.225, "open": 0.15, "high": 0.24, "low": 0.1, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:53:53", "percent_change": -55.5556, "prev_day_close": 0.405000001192093}, {"option": "MRVL260807P00245000", "bid": 50.9, "bid_size": 5.0, "ask": 52.7, "ask_size": 30.0, "iv": 1.3212, "open_interest": 388.0, "volume": 10.0, "delta": -0.9757, "gamma": 0.0028, "vega": 0.0116, "theta": -0.134, "rho": -0.011, "theo": 51.4811, "change": -1.675, "open": 62.45, "high": 62.45, "low": 52.75, "tick": "down", "last_trade_price": 52.75, "last_trade_time": "2026-08-03T15:00:01", "percent_change": -3.07763, "prev_day_close": 54.4250011444092}, {"option": "MRVL260807C00247500", "bid": 0.03, "bid_size": 83.0, "ask": 0.4, "ask_size": 160.0, "iv": 1.1576, "open_interest": 187.0, "volume": 8.0, "delta": 0.023, "gamma": 0.0024, "vega": 0.011, "theta": -0.1185, "rho": 0.0007, "theo": 0.1817, "change": -0.085, "open": 0.15, "high": 0.2, "low": 0.04, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:09:46", "percent_change": -29.8246, "prev_day_close": 0.284999996423721}, {"option": "MRVL260807P00247500", "bid": 53.15, "bid_size": 6.0, "ask": 55.9, "ask_size": 6.0, "iv": 1.4646, "open_interest": 27.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0024, "vega": 0.0096, "theta": -0.1114, "rho": -0.0091, "theo": 53.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.85, "last_trade_time": "2026-07-30T10:43:21", "percent_change": 0.0, "prev_day_close": 57.0750007629394}, {"option": "MRVL260807C00250000", "bid": 0.13, "bid_size": 18.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.1239, "open_interest": 3838.0, "volume": 930.0, "delta": 0.0193, "gamma": 0.002, "vega": 0.0095, "theta": -0.1005, "rho": 0.0006, "theo": 0.15, "change": -0.145, "open": 0.15, "high": 0.18, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -49.1525, "prev_day_close": 0.295000001788139}, {"option": "MRVL260807P00250000", "bid": 55.65, "bid_size": 21.0, "ask": 58.35, "ask_size": 52.0, "iv": 1.5003, "open_interest": 160.0, "volume": 8.0, "delta": -0.984, "gamma": 0.0021, "vega": 0.008, "theta": -0.0939, "rho": -0.0093, "theo": 56.4199, "change": -0.28, "open": 66.5, "high": 66.5, "low": 59.22, "tick": "down", "last_trade_price": 59.22, "last_trade_time": "2026-08-03T13:40:31", "percent_change": -0.470588, "prev_day_close": 59.5}, {"option": "MRVL260807C00252500", "bid": 0.05, "bid_size": 102.0, "ask": 0.2, "ask_size": 42.0, "iv": 1.1428, "open_interest": 78.0, "volume": 20.0, "delta": 0.0163, "gamma": 0.0017, "vega": 0.0082, "theta": -0.0854, "rho": 0.0005, "theo": 0.1242, "change": -0.17, "open": 0.08, "high": 0.13, "low": 0.07, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:05:10", "percent_change": -56.6667, "prev_day_close": 0.299999997019768}, {"option": "MRVL260807P00252500", "bid": 58.0, "bid_size": 6.0, "ask": 60.85, "ask_size": 6.0, "iv": 1.5127, "open_interest": 3.0, "volume": 1.0, "delta": -0.9871, "gamma": 0.0018, "vega": 0.0066, "theta": -0.0786, "rho": -0.0083, "theo": 58.8986, "change": 3.2, "open": 65.1, "high": 65.1, "low": 65.1, "tick": "down", "last_trade_price": 65.1, "last_trade_time": "2026-08-03T10:32:19", "percent_change": 5.16963, "prev_day_close": 61.8999996185303}, {"option": "MRVL260807C00255000", "bid": 0.02, "bid_size": 32.0, "ask": 0.25, "ask_size": 134.0, "iv": 1.1912, "open_interest": 225.0, "volume": 30.0, "delta": 0.0138, "gamma": 0.0015, "vega": 0.0071, "theta": -0.0727, "rho": 0.0004, "theo": 0.1034, "change": -0.115, "open": 0.06, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:58:17", "percent_change": -53.4884, "prev_day_close": 0.215000003576279}, {"option": "MRVL260807P00255000", "bid": 60.6, "bid_size": 8.0, "ask": 63.3, "ask_size": 5.0, "iv": 1.5677, "open_interest": 11.0, "volume": 4.0, "delta": -0.9896, "gamma": 0.0015, "vega": 0.005, "theta": -0.0663, "rho": -0.0061, "theo": 61.3825, "change": 0.345, "open": 71.02, "high": 71.02, "low": 64.72, "tick": "down", "last_trade_price": 64.72, "last_trade_time": "2026-08-03T13:23:02", "percent_change": 0.535925, "prev_day_close": 64.3749980926514}, {"option": "MRVL260807C00257500", "bid": 0.05, "bid_size": 43.0, "ask": 0.2, "ask_size": 143.0, "iv": 1.2142, "open_interest": 47.0, "volume": 2.0, "delta": 0.0117, "gamma": 0.0013, "vega": 0.0061, "theta": -0.0621, "rho": 0.0003, "theo": 0.0865, "change": -0.135, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:36:38", "percent_change": -69.2308, "prev_day_close": 0.195000000298023}, {"option": "MRVL260807P00257500", "bid": 63.1, "bid_size": 6.0, "ask": 65.8, "ask_size": 6.0, "iv": 1.611, "open_interest": 4.0, "volume": 2.0, "delta": -0.9918, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0572, "rho": -0.0062, "theo": 63.8703, "change": 1.025, "open": 67.85, "high": 67.85, "low": 67.85, "tick": "down", "last_trade_price": 67.85, "last_trade_time": "2026-08-03T12:58:06", "percent_change": 1.53386, "prev_day_close": 66.8250007629394}, {"option": "MRVL260807C00260000", "bid": 0.05, "bid_size": 31.0, "ask": 0.15, "ask_size": 133.0, "iv": 1.2134, "open_interest": 2002.0, "volume": 175.0, "delta": 0.0099, "gamma": 0.0011, "vega": 0.0053, "theta": -0.0532, "rho": 0.0003, "theo": 0.0727, "change": -0.11, "open": 0.05, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:47:27", "percent_change": -61.1111, "prev_day_close": 0.179999999701977}, {"option": "MRVL260807P00260000", "bid": 65.15, "bid_size": 9.0, "ask": 68.3, "ask_size": 6.0, "iv": 1.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0011, "vega": 0.0036, "theta": -0.0492, "rho": -0.0055, "theo": 66.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-07-29T13:08:22", "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "MRVL260807C00262500", "bid": 0.01, "bid_size": 36.0, "ask": 0.27, "ask_size": 162.0, "iv": 1.3031, "open_interest": 66.0, "volume": 1.0, "delta": 0.0085, "gamma": 0.001, "vega": 0.0046, "theta": -0.0458, "rho": 0.0002, "theo": 0.0616, "change": -0.105, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:25:04", "percent_change": -72.4138, "prev_day_close": 0.144999999552965}, {"option": "MRVL260807P00262500", "bid": 67.95, "bid_size": 6.0, "ask": 70.8, "ask_size": 6.0, "iv": 1.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0432, "rho": -0.0032, "theo": 68.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-07-23T14:01:36", "percent_change": 0.0, "prev_day_close": 71.7249984741211}, {"option": "MRVL260807C00265000", "bid": 0.01, "bid_size": 43.0, "ask": 0.06, "ask_size": 22.0, "iv": 1.1353, "open_interest": 123.0, "volume": 10.0, "delta": 0.0073, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0396, "rho": 0.0002, "theo": 0.0524, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:27:40", "percent_change": -54.5455, "prev_day_close": 0.109999997541308}, {"option": "MRVL260807P00265000", "bid": 70.6, "bid_size": 1.0, "ask": 73.3, "ask_size": 5.0, "iv": 1.7369, "open_interest": 1.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0392, "rho": -0.0033, "theo": 71.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.28, "last_trade_time": "2026-07-30T15:50:00", "percent_change": 0.0, "prev_day_close": 74.2249984741211}, {"option": "MRVL260807C00267500", "bid": 0.01, "bid_size": 39.0, "ask": 0.25, "ask_size": 166.0, "iv": 1.358, "open_interest": 157.0, "volume": 84.0, "delta": 0.0063, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0345, "rho": 0.0002, "theo": 0.045, "change": -0.035, "open": 0.02, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:53:50", "percent_change": -41.1765, "prev_day_close": 0.0849999999627471}, {"option": "MRVL260807P00267500", "bid": 72.95, "bid_size": 5.0, "ask": 75.8, "ask_size": 5.0, "iv": 1.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0357, "rho": -0.0029, "theo": 73.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.7, "last_trade_time": "2026-07-16T12:23:54", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "MRVL260807C00270000", "bid": 0.01, "bid_size": 21.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.155, "open_interest": 377.0, "volume": 240.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0302, "rho": 0.0002, "theo": 0.0388, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:18:18", "percent_change": -60.0, "prev_day_close": 0.0749999992549419}, {"option": "MRVL260807P00270000", "bid": 75.15, "bid_size": 1.0, "ask": 78.3, "ask_size": 5.0, "iv": 1.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0328, "rho": -0.0026, "theo": 76.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-07-30T10:14:07", "percent_change": 0.0, "prev_day_close": 79.4749984741211}, {"option": "MRVL260807C00272500", "bid": 0.01, "bid_size": 45.0, "ask": 0.25, "ask_size": 70.0, "iv": 1.424, "open_interest": 41.0, "volume": 2.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0265, "rho": 0.0001, "theo": 0.0338, "change": -0.03, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:32:46", "percent_change": -30.0, "prev_day_close": 0.0999999977648258}, {"option": "MRVL260807P00272500", "bid": 77.85, "bid_size": 8.0, "ask": 80.8, "ask_size": 6.0, "iv": 1.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0312, "rho": -0.0013, "theo": 78.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.6, "last_trade_time": "2026-07-30T10:40:11", "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "MRVL260807C00275000", "bid": 0.01, "bid_size": 40.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1859, "open_interest": 114.0, "volume": 136.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0235, "rho": 0.0001, "theo": 0.0295, "change": -0.085, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:29:56", "percent_change": -89.4737, "prev_day_close": 0.0950000006705522}, {"option": "MRVL260807P00275000", "bid": 80.55, "bid_size": 1.0, "ask": 83.3, "ask_size": 6.0, "iv": 1.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.0008, "theta": -0.03, "rho": -0.0014, "theo": 81.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.57, "last_trade_time": "2026-07-28T15:14:52", "percent_change": 0.0, "prev_day_close": 84.1999969482422}, {"option": "MRVL260807C00277500", "bid": 0.01, "bid_size": 24.0, "ask": 0.24, "ask_size": 58.0, "iv": 1.4809, "open_interest": 49.0, "volume": 2.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0209, "rho": 0.0001, "theo": 0.026, "change": -0.065, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:04", "percent_change": -56.5217, "prev_day_close": 0.115000003948808}, {"option": "MRVL260807P00277500", "bid": 83.05, "bid_size": 8.0, "ask": 85.8, "ask_size": 8.0, "iv": 1.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0289, "rho": -0.0012, "theo": 83.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.55, "last_trade_time": "2026-07-20T14:41:17", "percent_change": 0.0, "prev_day_close": 86.9249992370606}, {"option": "MRVL260807C00280000", "bid": 0.01, "bid_size": 23.0, "ask": 0.05, "ask_size": 60.0, "iv": 1.2894, "open_interest": 1489.0, "volume": 15.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.002, "theta": -0.0186, "rho": 0.0001, "theo": 0.023, "change": -0.04, "open": 0.17, "high": 0.17, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:42:46", "percent_change": -57.1429, "prev_day_close": 0.0700000021606684}, {"option": "MRVL260807P00280000", "bid": 85.45, "bid_size": 6.0, "ask": 88.3, "ask_size": 8.0, "iv": 1.9323, "open_interest": 3.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0006, "theta": -0.028, "rho": -0.0012, "theo": 86.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-07-27T10:44:19", "percent_change": 0.0, "prev_day_close": 88.8999977111816}, {"option": "MRVL260807C00282500", "bid": 0.01, "bid_size": 5.0, "ask": 0.24, "ask_size": 73.0, "iv": 1.5434, "open_interest": 69.0, "volume": 7.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0167, "rho": 0.0001, "theo": 0.0205, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:19:51", "percent_change": -64.7059, "prev_day_close": 0.084999998100102}, {"option": "MRVL260807P00282500", "bid": 88.05, "bid_size": 6.0, "ask": 90.8, "ask_size": 6.0, "iv": 1.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0274, "rho": -0.0004, "theo": 88.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.54, "last_trade_time": "2026-07-27T14:41:06", "percent_change": 0.0, "prev_day_close": 91.875}, {"option": "MRVL260807C00285000", "bid": 0.01, "bid_size": 6.0, "ask": 0.1, "ask_size": 60.0, "iv": 1.4306, "open_interest": 101.0, "volume": 8.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0151, "rho": 0.0001, "theo": 0.0184, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:20:08", "percent_change": -80.0, "prev_day_close": 0.0499999998137355}, {"option": "MRVL260807P00285000", "bid": 90.45, "bid_size": 6.0, "ask": 93.3, "ask_size": 6.0, "iv": 2.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0271, "rho": -0.0004, "theo": 91.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.47, "last_trade_time": "2026-07-29T10:31:17", "percent_change": 0.0, "prev_day_close": 94.2749977111816}, {"option": "MRVL260807C00287500", "bid": 0.01, "bid_size": 5.0, "ask": 0.24, "ask_size": 76.0, "iv": 1.6043, "open_interest": 134.0, "volume": 10.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0137, "rho": 0.0001, "theo": 0.0165, "change": -0.065, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:20:31", "percent_change": -86.6667, "prev_day_close": 0.0750000001862645}, {"option": "MRVL260807P00287500", "bid": 93.05, "bid_size": 6.0, "ask": 95.8, "ask_size": 6.0, "iv": 2.0702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0269, "rho": -0.0004, "theo": 93.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.93, "last_trade_time": "2026-07-22T09:49:26", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "MRVL260807C00290000", "bid": 0.01, "bid_size": 18.0, "ask": 0.1, "ask_size": 58.0, "iv": 1.4867, "open_interest": 334.0, "volume": 24.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0124, "rho": 0.0001, "theo": 0.0149, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:31:24", "percent_change": -81.8182, "prev_day_close": 0.0549999987706542}, {"option": "MRVL260807P00290000", "bid": 95.45, "bid_size": 6.0, "ask": 98.3, "ask_size": 6.0, "iv": 2.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0266, "rho": -0.0004, "theo": 96.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.98, "last_trade_time": "2026-07-27T15:25:06", "percent_change": 0.0, "prev_day_close": 99.1999969482422}, {"option": "MRVL260807C00292500", "bid": 0.01, "bid_size": 6.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3357, "open_interest": 20.0, "volume": 21.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0114, "rho": 0.0001, "theo": 0.0136, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:02:47", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "MRVL260807P00292500", "bid": 98.05, "bid_size": 6.0, "ask": 100.8, "ask_size": 6.0, "iv": 2.1416, "open_interest": 0.0, "volume": 24.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0265, "rho": -0.0004, "theo": 98.8352, "change": -1.66, "open": 102.89, "high": 102.96, "low": 100.07, "tick": "down", "last_trade_price": 100.09, "last_trade_time": "2026-08-03T13:59:28", "percent_change": -1.63145, "prev_day_close": 101.75}, {"option": "MRVL260807C00295000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 66.0, "iv": 1.6932, "open_interest": 93.0, "volume": 17.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0104, "rho": 0.0, "theo": 0.0123, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:02:23", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "MRVL260807P00295000", "bid": 100.55, "bid_size": 8.0, "ask": 103.3, "ask_size": 6.0, "iv": 2.1767, "open_interest": 0.0, "volume": 24.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0263, "rho": -0.0004, "theo": 101.335, "change": -1.705, "open": 105.3, "high": 105.37, "low": 102.45, "tick": "up", "last_trade_price": 102.57, "last_trade_time": "2026-08-03T13:59:28", "percent_change": -1.6351, "prev_day_close": 104.274997711182}, {"option": "MRVL260807C00300000", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 301.0, "iv": 1.6372, "open_interest": 1051.0, "volume": 132.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.001, "theta": -0.0088, "rho": 0.0, "theo": 0.0103, "change": -0.02, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:25:09", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "MRVL260807P00300000", "bid": 105.45, "bid_size": 6.0, "ask": 108.3, "ask_size": 6.0, "iv": 2.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0261, "rho": -0.0001, "theo": 106.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.78, "last_trade_time": "2026-07-20T13:37:21", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "MRVL260807C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 63.0, "iv": 1.6908, "open_interest": 27.0, "volume": 2.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0075, "rho": 0.0, "theo": 0.0087, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:38:21", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MRVL260807P00305000", "bid": 110.55, "bid_size": 6.0, "ask": 113.3, "ask_size": 6.0, "iv": 2.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0261, "rho": -0.0001, "theo": 111.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.23, "last_trade_time": "2026-07-01T10:49:42", "percent_change": 0.0, "prev_day_close": 114.399997711182}, {"option": "MRVL260807C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.5032, "open_interest": 73.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0064, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:07:39", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "MRVL260807P00310000", "bid": 115.55, "bid_size": 6.0, "ask": 118.3, "ask_size": 6.0, "iv": 2.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": -0.0001, "theo": 116.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.56, "last_trade_time": "2026-07-21T15:54:08", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "MRVL260807C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 22.0, "iv": 1.648, "open_interest": 86.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0056, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:26:25", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "MRVL260807P00315000", "bid": 120.8, "bid_size": 1.0, "ask": 123.3, "ask_size": 5.0, "iv": 2.5159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": -0.0001, "theo": 121.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.199996948242}, {"option": "MRVL260807C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 22.0, "iv": 1.634, "open_interest": 161.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:04:52", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MRVL260807P00320000", "bid": 125.55, "bid_size": 6.0, "ask": 128.3, "ask_size": 6.0, "iv": 2.5066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 126.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-07-06T09:32:17", "percent_change": 0.0, "prev_day_close": 129.299995422363}, {"option": "MRVL260807C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 85.0, "iv": 2.0014, "open_interest": 82.0, "volume": 33.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0048, "change": 0.085, "open": 0.09, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:38:06", "percent_change": 340.0, "prev_day_close": 0.0249999994412065}, {"option": "MRVL260807P00325000", "bid": 130.55, "bid_size": 8.0, "ask": 133.3, "ask_size": 8.0, "iv": 2.5686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 131.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.19, "last_trade_time": "2026-07-10T12:34:24", "percent_change": 0.0, "prev_day_close": 134.224998474121}, {"option": "MRVL260807C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 22.0, "iv": 1.6811, "open_interest": 69.0, "volume": 12.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0042, "change": -0.01, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:40:22", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "MRVL260807P00330000", "bid": 135.45, "bid_size": 8.0, "ask": 138.3, "ask_size": 6.0, "iv": 2.5968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 136.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.79, "last_trade_time": "2026-07-16T09:53:03", "percent_change": 0.0, "prev_day_close": 139.324996948242}, {"option": "MRVL260807C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 83.0, "iv": 2.1014, "open_interest": 40.0, "volume": 11.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0037, "change": 0.05, "open": 0.13, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:13:48", "percent_change": 125.0, "prev_day_close": 0.0400000000372529}, {"option": "MRVL260807P00335000", "bid": 140.55, "bid_size": 8.0, "ask": 143.3, "ask_size": 6.0, "iv": 2.6887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 141.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.49, "last_trade_time": "2026-07-10T12:34:24", "percent_change": 0.0, "prev_day_close": 144.174995422363}, {"option": "MRVL260807C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 47.0, "iv": 1.8087, "open_interest": 40.0, "volume": 11.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0032, "change": 0.04, "open": 0.1, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:14:50", "percent_change": 80.0, "prev_day_close": 0.0500000016763806}, {"option": "MRVL260807P00340000", "bid": 145.55, "bid_size": 6.0, "ask": 148.3, "ask_size": 6.0, "iv": 2.747, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 146.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.424995422363}, {"option": "MRVL260807C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 34.0, "iv": 2.1868, "open_interest": 44.0, "volume": 7.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0029, "change": 0.17, "open": 0.13, "high": 0.22, "low": 0.13, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:31:11", "percent_change": 425.0, "prev_day_close": 0.0399999991059303}, {"option": "MRVL260807P00345000", "bid": 150.55, "bid_size": 6.0, "ask": 153.3, "ask_size": 6.0, "iv": 2.8042, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 151.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.199996948242}, {"option": "MRVL260807C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 22.0, "iv": 1.8915, "open_interest": 332.0, "volume": 7.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0025, "change": 0.145, "open": 0.09, "high": 0.18, "low": 0.09, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:31:11", "percent_change": 580.0, "prev_day_close": 0.025000000372529}, {"option": "MRVL260807P00350000", "bid": 155.55, "bid_size": 6.0, "ask": 158.3, "ask_size": 6.0, "iv": 2.8604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 156.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.25, "last_trade_time": "2026-07-09T15:40:02", "percent_change": 0.0, "prev_day_close": 159.349998474121}, {"option": "MRVL260807C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 32.0, "iv": 2.2794, "open_interest": 22.0, "volume": 12.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.015, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:44:00", "percent_change": 13.0435, "prev_day_close": 0.115000002086163}, {"option": "MRVL260807P00355000", "bid": 160.55, "bid_size": 8.0, "ask": 163.3, "ask_size": 6.0, "iv": 2.9156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 161.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-06-29T13:39:59", "percent_change": 0.0, "prev_day_close": 164.275001525879}, {"option": "MRVL260807C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 19.0, "iv": 2.3244, "open_interest": 43.0, "volume": 12.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": -0.015, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:44:00", "percent_change": -13.0435, "prev_day_close": 0.115000002086163}, {"option": "MRVL260807P00360000", "bid": 165.35, "bid_size": 6.0, "ask": 168.3, "ask_size": 8.0, "iv": 2.8966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 166.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.375}, {"option": "MRVL260807C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 3.0, "iv": 2.2234, "open_interest": 23.0, "volume": 12.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.03, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:45:07", "percent_change": 100.0, "prev_day_close": 0.0299999993294477}, {"option": "MRVL260807P00365000", "bid": 170.55, "bid_size": 8.0, "ask": 173.3, "ask_size": 6.0, "iv": 3.023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 171.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-07-10T10:35:15", "percent_change": 0.0, "prev_day_close": 174.224998474121}, {"option": "MRVL260807C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 8.0, "iv": 2.049, "open_interest": 33.0, "volume": 12.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:45:07", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "MRVL260807P00370000", "bid": 175.55, "bid_size": 8.0, "ask": 178.3, "ask_size": 8.0, "iv": 3.0753, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 176.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.449996948242}, {"option": "MRVL260807C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 7.0, "iv": 2.2863, "open_interest": 45.0, "volume": 12.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.01, "open": 0.07, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:45:35", "percent_change": 16.6667, "prev_day_close": 0.0599999986588955}, {"option": "MRVL260807P00375000", "bid": 180.0, "bid_size": 9.0, "ask": 183.3, "ask_size": 6.0, "iv": 2.8944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 181.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.375}, {"option": "MRVL260807C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 21.0, "iv": 2.124, "open_interest": 81.0, "volume": 12.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:45:35", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "MRVL260807P00380000", "bid": 185.4, "bid_size": 8.0, "ask": 188.3, "ask_size": 6.0, "iv": 3.1203, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 186.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.95, "last_trade_time": "2026-07-09T09:31:35", "percent_change": 0.0, "prev_day_close": 189.324996948242}, {"option": "MRVL260807C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 16.0, "iv": 2.1105, "open_interest": 63.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:46:58", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "MRVL260807P00385000", "bid": 190.55, "bid_size": 6.0, "ask": 193.3, "ask_size": 8.0, "iv": 3.2266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 191.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.275001525879}, {"option": "MRVL260807C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 20.0, "iv": 2.1967, "open_interest": 53.0, "volume": 12.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:40:22", "percent_change": -65.2174, "prev_day_close": 0.115000002086163}, {"option": "MRVL260807P00390000", "bid": 195.25, "bid_size": 6.0, "ask": 198.3, "ask_size": 6.0, "iv": 3.1553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 196.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.449996948242}, {"option": "MRVL260807C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 3.0, "iv": 2.2744, "open_interest": 69.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-28T10:22:08", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MRVL260807P00395000", "bid": 200.4, "bid_size": 6.0, "ask": 203.3, "ask_size": 6.0, "iv": 3.2652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 201.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.275001525879}, {"option": "MRVL260807C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 11.0, "iv": 2.2151, "open_interest": 133.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T14:57:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MRVL260807P00400000", "bid": 205.6, "bid_size": 1.0, "ask": 208.3, "ask_size": 5.0, "iv": 3.3893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 206.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.275001525879}, {"option": "MRVL260807C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 8.0, "iv": 2.4145, "open_interest": 28.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T13:18:34", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MRVL260807P00405000", "bid": 210.4, "bid_size": 5.0, "ask": 213.3, "ask_size": 5.0, "iv": 3.3581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 211.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.400001525879}, {"option": "MRVL260807C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 11.0, "iv": 2.4169, "open_interest": 43.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T14:36:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MRVL260807P00410000", "bid": 215.55, "bid_size": 5.0, "ask": 218.3, "ask_size": 5.0, "iv": 3.4631, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 216.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.09, "last_trade_time": "2026-07-27T10:24:22", "percent_change": 0.0, "prev_day_close": 219.275001525879}, {"option": "MRVL260807C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.4136, "open_interest": 120.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-28T11:23:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRVL260807P00415000", "bid": 220.55, "bid_size": 5.0, "ask": 223.3, "ask_size": 6.0, "iv": 3.5082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 221.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.474998474121}, {"option": "MRVL260807C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 16.0, "iv": 2.3478, "open_interest": 266.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T13:53:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRVL260807P00420000", "bid": 225.55, "bid_size": 6.0, "ask": 228.3, "ask_size": 6.0, "iv": 3.5527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 226.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.4, "last_trade_time": "2026-07-10T10:33:00", "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "MRVL260807C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 84.0, "iv": 2.8489, "open_interest": 272.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.01, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:36:39", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "MRVL260807P00425000", "bid": 230.55, "bid_size": 6.0, "ask": 233.3, "ask_size": 6.0, "iv": 3.5966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 231.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.400001525879}, {"option": "MRVL260807C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 314.0, "iv": 2.3383, "open_interest": 204.0, "volume": 10.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:56:56", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "MRVL260807P00430000", "bid": 235.35, "bid_size": 8.0, "ask": 238.3, "ask_size": 6.0, "iv": 3.5575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 236.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.400001525879}, {"option": "MRVL260814C00095000", "bid": 96.9, "bid_size": 6.0, "ask": 100.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.003, "theta": -0.0066, "rho": 0.0336, "theo": 99.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2749977111816}, {"option": "MRVL260814P00095000", "bid": 0.01, "bid_size": 8.0, "ask": 0.07, "ask_size": 102.0, "iv": 1.5389, "open_interest": 1.0, "volume": 36.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.003, "theta": -0.0178, "rho": -0.0002, "theo": 0.0475, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:43:35", "percent_change": -50.0, "prev_day_close": 0.0800000028684735}, {"option": "MRVL260814C00100000", "bid": 91.9, "bid_size": 6.0, "ask": 94.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0111, "rho": 0.0353, "theo": 94.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3250007629394}, {"option": "MRVL260814P00100000", "bid": 0.01, "bid_size": 18.0, "ask": 0.28, "ask_size": 135.0, "iv": 1.6639, "open_interest": 1162.0, "volume": 16.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0217, "rho": -0.0003, "theo": 0.0599, "change": -0.06, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:17:35", "percent_change": -50.0, "prev_day_close": 0.119999996386468}, {"option": "MRVL260814C00105000", "bid": 86.95, "bid_size": 6.0, "ask": 89.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0166, "rho": 0.037, "theo": 89.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "MRVL260814P00105000", "bid": 0.03, "bid_size": 2.0, "ask": 0.34, "ask_size": 175.0, "iv": 1.6027, "open_interest": 33.0, "volume": 13.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0267, "rho": -0.0004, "theo": 0.0769, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:08:15", "percent_change": -38.4615, "prev_day_close": 0.129999999888241}, {"option": "MRVL260814C00110000", "bid": 81.95, "bid_size": 6.0, "ask": 85.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0237, "rho": 0.0386, "theo": 84.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4499969482422}, {"option": "MRVL260814P00110000", "bid": 0.05, "bid_size": 9.0, "ask": 0.15, "ask_size": 132.0, "iv": 1.378, "open_interest": 28.0, "volume": 16.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0333, "rho": -0.0004, "theo": 0.1003, "change": -0.04, "open": 0.19, "high": 0.19, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T12:28:30", "percent_change": -25.0, "prev_day_close": 0.160000000149012}, {"option": "MRVL260814C00111000", "bid": 81.0, "bid_size": 6.0, "ask": 84.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0254, "rho": 0.039, "theo": 83.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4749984741211}, {"option": "MRVL260814P00111000", "bid": 0.02, "bid_size": 37.0, "ask": 0.22, "ask_size": 88.0, "iv": 1.3892, "open_interest": 0.0, "volume": 6.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0064, "theta": -0.0348, "rho": -0.0005, "theo": 0.106, "change": -0.025, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:39:06", "percent_change": -17.2414, "prev_day_close": 0.144999994896352}, {"option": "MRVL260814C00112000", "bid": 80.0, "bid_size": 6.0, "ask": 82.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0271, "rho": 0.0393, "theo": 82.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.375}, {"option": "MRVL260814P00112000", "bid": 0.02, "bid_size": 36.0, "ask": 0.4, "ask_size": 112.0, "iv": 1.4755, "open_interest": 0.0, "volume": 2.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0364, "rho": -0.0005, "theo": 0.1121, "change": -0.14, "open": 0.22, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:38:18", "percent_change": -53.8462, "prev_day_close": 0.25999999511987}, {"option": "MRVL260814C00113000", "bid": 79.0, "bid_size": 6.0, "ask": 82.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0071, "theta": -0.029, "rho": 0.0396, "theo": 81.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "MRVL260814P00113000", "bid": 0.02, "bid_size": 39.0, "ask": 0.41, "ask_size": 108.0, "iv": 1.4589, "open_interest": 0.0, "volume": 2.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0382, "rho": -0.0005, "theo": 0.1186, "change": -0.135, "open": 0.23, "high": 0.23, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:38:03", "percent_change": -50.9434, "prev_day_close": 0.264999990351498}, {"option": "MRVL260814C00114000", "bid": 78.0, "bid_size": 7.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0075, "theta": -0.0309, "rho": 0.0399, "theo": 80.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "MRVL260814P00114000", "bid": 0.07, "bid_size": 23.0, "ask": 0.16, "ask_size": 119.0, "iv": 1.3216, "open_interest": 0.0, "volume": 2.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0075, "theta": -0.04, "rho": -0.0006, "theo": 0.1256, "change": -0.1, "open": 0.23, "high": 0.23, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:37:47", "percent_change": -37.037, "prev_day_close": 0.269999985583127}, {"option": "MRVL260814C00115000", "bid": 77.0, "bid_size": 6.0, "ask": 79.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0329, "rho": 0.0402, "theo": 79.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "MRVL260814P00115000", "bid": 0.06, "bid_size": 27.0, "ask": 0.34, "ask_size": 172.0, "iv": 1.4019, "open_interest": 0.0, "volume": 15.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0419, "rho": -0.0006, "theo": 0.1331, "change": -0.155, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:44:07", "percent_change": -56.3636, "prev_day_close": 0.275000010617077}, {"option": "MRVL260814C00116000", "bid": 76.0, "bid_size": 6.0, "ask": 78.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0006, "vega": 0.0083, "theta": -0.035, "rho": 0.0406, "theo": 78.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5500030517578}, {"option": "MRVL260814P00116000", "bid": 0.01, "bid_size": 67.0, "ask": 0.17, "ask_size": 55.0, "iv": 1.2439, "open_interest": 0.0, "volume": 15.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0083, "theta": -0.0439, "rho": -0.0006, "theo": 0.1411, "change": -0.135, "open": 0.24, "high": 0.24, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:58:37", "percent_change": -47.3684, "prev_day_close": 0.285000001080334}, {"option": "MRVL260814C00117000", "bid": 75.0, "bid_size": 6.0, "ask": 78.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 500.0, "delta": 0.9903, "gamma": 0.0006, "vega": 0.0087, "theta": -0.0373, "rho": 0.0409, "theo": 77.1504, "change": -3.085, "open": 71.39, "high": 71.39, "low": 71.39, "tick": "no_change", "last_trade_price": 71.39, "last_trade_time": "2026-08-03T11:40:40", "percent_change": -4.14233, "prev_day_close": 74.4750022888184}, {"option": "MRVL260814P00117000", "bid": 0.03, "bid_size": 123.0, "ask": 0.22, "ask_size": 114.0, "iv": 1.2765, "open_interest": 6.0, "volume": 4.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0087, "theta": -0.0461, "rho": -0.0007, "theo": 0.1497, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T11:44:06", "percent_change": -34.4828, "prev_day_close": 0.289999996311963}, {"option": "MRVL260814C00118000", "bid": 74.0, "bid_size": 7.0, "ask": 77.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 500.0, "delta": 0.9897, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0397, "rho": 0.0412, "theo": 76.1612, "change": -3.18, "open": 70.42, "high": 70.42, "low": 70.42, "tick": "no_change", "last_trade_price": 70.42, "last_trade_time": "2026-08-03T11:40:40", "percent_change": -4.32066, "prev_day_close": 73.6000022888184}, {"option": "MRVL260814P00118000", "bid": 0.07, "bid_size": 87.0, "ask": 0.24, "ask_size": 112.0, "iv": 1.2934, "open_interest": 0.0, "volume": 9.0, "delta": -0.0104, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0483, "rho": -0.0007, "theo": 0.1589, "change": -0.12, "open": 0.26, "high": 0.26, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T12:50:28", "percent_change": -40.0, "prev_day_close": 0.299999986775219}, {"option": "MRVL260814C00119000", "bid": 73.05, "bid_size": 6.0, "ask": 76.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0007, "vega": 0.0097, "theta": -0.0422, "rho": 0.0415, "theo": 75.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5249977111816}, {"option": "MRVL260814P00119000", "bid": 0.05, "bid_size": 110.0, "ask": 0.36, "ask_size": 140.0, "iv": 1.3243, "open_interest": 0.0, "volume": 435.0, "delta": -0.011, "gamma": 0.0007, "vega": 0.0097, "theta": -0.0507, "rho": -0.0008, "theo": 0.1688, "change": -0.155, "open": 0.26, "high": 0.26, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T13:50:03", "percent_change": -49.2064, "prev_day_close": 0.315000011585653}, {"option": "MRVL260814C00120000", "bid": 72.05, "bid_size": 6.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0448, "rho": 0.0418, "theo": 74.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5249977111816}, {"option": "MRVL260814P00120000", "bid": 0.07, "bid_size": 110.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.2311, "open_interest": 0.0, "volume": 28.0, "delta": -0.0117, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0532, "rho": -0.0008, "theo": 0.1794, "change": -0.09, "open": 0.29, "high": 0.29, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:40:29", "percent_change": -33.3333, "prev_day_close": 0.269999999552965}, {"option": "MRVL260814C00121000", "bid": 71.1, "bid_size": 6.0, "ask": 74.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0008, "vega": 0.0108, "theta": -0.0476, "rho": 0.0421, "theo": 73.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6749992370606}, {"option": "MRVL260814P00121000", "bid": 0.07, "bid_size": 128.0, "ask": 0.3, "ask_size": 93.0, "iv": 1.2653, "open_interest": 3.0, "volume": 2.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0108, "theta": -0.0559, "rho": -0.0009, "theo": 0.1907, "change": -0.15, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T13:24:29", "percent_change": -44.1176, "prev_day_close": 0.339999992400408}, {"option": "MRVL260814C00122000", "bid": 70.1, "bid_size": 6.0, "ask": 72.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0505, "rho": 0.0424, "theo": 72.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5750007629394}, {"option": "MRVL260814P00122000", "bid": 0.11, "bid_size": 23.0, "ask": 0.31, "ask_size": 20.0, "iv": 1.2684, "open_interest": 39.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0587, "rho": -0.0009, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-31T09:41:14", "percent_change": 0.0, "prev_day_close": 0.36000001244247}, {"option": "MRVL260814C00123000", "bid": 69.1, "bid_size": 6.0, "ask": 72.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0008, "vega": 0.012, "theta": -0.0535, "rho": 0.0427, "theo": 71.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "MRVL260814P00123000", "bid": 0.13, "bid_size": 33.0, "ask": 0.5, "ask_size": 127.0, "iv": 1.3279, "open_interest": 6.0, "volume": 5.0, "delta": -0.014, "gamma": 0.0008, "vega": 0.012, "theta": -0.0616, "rho": -0.001, "theo": 0.216, "change": -0.105, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:18:57", "percent_change": -29.5775, "prev_day_close": 0.354999996721745}, {"option": "MRVL260814C00124000", "bid": 68.1, "bid_size": 6.0, "ask": 71.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0009, "vega": 0.0126, "theta": -0.0568, "rho": 0.043, "theo": 70.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7249984741211}, {"option": "MRVL260814P00124000", "bid": 0.18, "bid_size": 20.0, "ask": 0.35, "ask_size": 116.0, "iv": 1.2723, "open_interest": 4.0, "volume": 2.0, "delta": -0.0149, "gamma": 0.0009, "vega": 0.0126, "theta": -0.0648, "rho": -0.001, "theo": 0.23, "change": -0.055, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:50:21", "percent_change": -13.5802, "prev_day_close": 0.405000001192093}, {"option": "MRVL260814C00125000", "bid": 67.15, "bid_size": 6.0, "ask": 70.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.001, "vega": 0.0133, "theta": -0.0602, "rho": 0.0433, "theo": 69.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-07-31T09:32:46", "percent_change": 0.0, "prev_day_close": 66.8249969482422}, {"option": "MRVL260814P00125000", "bid": 0.2, "bid_size": 21.0, "ask": 0.47, "ask_size": 185.0, "iv": 1.2994, "open_interest": 544.0, "volume": 29.0, "delta": -0.0159, "gamma": 0.001, "vega": 0.0133, "theta": -0.068, "rho": -0.0011, "theo": 0.245, "change": -0.14, "open": 0.44, "high": 0.44, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:46:13", "percent_change": -35.8974, "prev_day_close": 0.390000000596046}, {"option": "MRVL260814C00126000", "bid": 66.15, "bid_size": 5.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.001, "vega": 0.014, "theta": -0.0637, "rho": 0.0436, "theo": 68.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8250007629394}, {"option": "MRVL260814P00126000", "bid": 0.13, "bid_size": 44.0, "ask": 0.55, "ask_size": 25.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.001, "vega": 0.014, "theta": -0.0715, "rho": -0.0012, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MRVL260814C00127000", "bid": 65.15, "bid_size": 5.0, "ask": 68.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0011, "vega": 0.0148, "theta": -0.0675, "rho": 0.0438, "theo": 67.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7250022888184}, {"option": "MRVL260814P00127000", "bid": 0.13, "bid_size": 20.0, "ask": 0.57, "ask_size": 14.0, "iv": 1.2673, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0011, "vega": 0.0148, "theta": -0.0751, "rho": -0.0012, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-07-30T10:32:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRVL260814C00128000", "bid": 64.2, "bid_size": 18.0, "ask": 67.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0011, "vega": 0.0156, "theta": -0.0714, "rho": 0.0441, "theo": 66.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8750019073486}, {"option": "MRVL260814P00128000", "bid": 0.15, "bid_size": 32.0, "ask": 0.59, "ask_size": 22.0, "iv": 1.2584, "open_interest": 11.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0011, "vega": 0.0156, "theta": -0.079, "rho": -0.0013, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 0.530000008642674}, {"option": "MRVL260814C00129000", "bid": 63.2, "bid_size": 6.0, "ask": 66.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0012, "vega": 0.0165, "theta": -0.0755, "rho": 0.0444, "theo": 65.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.875}, {"option": "MRVL260814P00129000", "bid": 0.2, "bid_size": 109.0, "ask": 0.39, "ask_size": 62.0, "iv": 1.193, "open_interest": 0.0, "volume": 9.0, "delta": -0.0204, "gamma": 0.0012, "vega": 0.0165, "theta": -0.083, "rho": -0.0014, "theo": 0.3168, "change": -0.23, "open": 0.67, "high": 0.67, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T13:24:48", "percent_change": -41.0714, "prev_day_close": 0.559999994933605}, {"option": "MRVL260814C00130000", "bid": 62.25, "bid_size": 6.0, "ask": 65.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0013, "vega": 0.0174, "theta": -0.0799, "rho": 0.0446, "theo": 64.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.27, "last_trade_time": "2026-07-29T10:42:05", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "MRVL260814P00130000", "bid": 0.21, "bid_size": 104.0, "ask": 0.4, "ask_size": 74.0, "iv": 1.1796, "open_interest": 191.0, "volume": 74.0, "delta": -0.0217, "gamma": 0.0013, "vega": 0.0174, "theta": -0.0872, "rho": -0.0015, "theo": 0.338, "change": -0.3, "open": 0.68, "high": 0.73, "low": 0.35, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T14:16:32", "percent_change": -45.4545, "prev_day_close": 0.659999996423721}, {"option": "MRVL260814C00131000", "bid": 61.25, "bid_size": 10.0, "ask": 64.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0014, "vega": 0.0183, "theta": -0.0844, "rho": 0.0449, "theo": 63.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "MRVL260814P00131000", "bid": 0.29, "bid_size": 16.0, "ask": 0.48, "ask_size": 67.0, "iv": 1.2055, "open_interest": 0.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0014, "vega": 0.0183, "theta": -0.0917, "rho": -0.0016, "theo": 0.3609, "change": -0.19, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T12:37:15", "percent_change": -25.6757, "prev_day_close": 0.739999979734421}, {"option": "MRVL260814C00132000", "bid": 60.3, "bid_size": 6.0, "ask": 63.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0014, "vega": 0.0193, "theta": -0.0892, "rho": 0.0451, "theo": 62.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "MRVL260814P00132000", "bid": 0.3, "bid_size": 39.0, "ask": 0.54, "ask_size": 110.0, "iv": 1.2032, "open_interest": 3.0, "volume": 7.0, "delta": -0.0246, "gamma": 0.0014, "vega": 0.0193, "theta": -0.0963, "rho": -0.0017, "theo": 0.3854, "change": -0.355, "open": 0.4, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:03:58", "percent_change": -45.8065, "prev_day_close": 0.775000005960464}, {"option": "MRVL260814C00133000", "bid": 59.3, "bid_size": 6.0, "ask": 62.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0015, "vega": 0.0203, "theta": -0.0942, "rho": 0.0454, "theo": 61.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0249996185303}, {"option": "MRVL260814P00133000", "bid": 0.19, "bid_size": 72.0, "ask": 0.71, "ask_size": 111.0, "iv": 1.1974, "open_interest": 2.0, "volume": 3.0, "delta": -0.0262, "gamma": 0.0015, "vega": 0.0203, "theta": -0.1012, "rho": -0.0018, "theo": 0.4115, "change": -0.235, "open": 0.65, "high": 0.65, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T10:28:43", "percent_change": -29.1925, "prev_day_close": 0.804999977350235}, {"option": "MRVL260814C00134000", "bid": 58.35, "bid_size": 6.0, "ask": 61.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0016, "vega": 0.0214, "theta": -0.0994, "rho": 0.0456, "theo": 60.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0749988555908}, {"option": "MRVL260814P00134000", "bid": 0.22, "bid_size": 22.0, "ask": 0.74, "ask_size": 23.0, "iv": 1.1908, "open_interest": 2.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0016, "vega": 0.0214, "theta": -0.1063, "rho": -0.0019, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-07-31T14:42:33", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "MRVL260814C00135000", "bid": 57.4, "bid_size": 6.0, "ask": 60.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0017, "vega": 0.0226, "theta": -0.1048, "rho": 0.0458, "theo": 59.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.06, "last_trade_time": "2026-07-29T10:42:05", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "MRVL260814P00135000", "bid": 0.36, "bid_size": 82.0, "ask": 0.55, "ask_size": 73.0, "iv": 1.1591, "open_interest": 446.0, "volume": 21.0, "delta": -0.0296, "gamma": 0.0017, "vega": 0.0226, "theta": -0.1116, "rho": -0.002, "theo": 0.4695, "change": -0.26, "open": 0.86, "high": 0.86, "low": 0.49, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:37:24", "percent_change": -34.2105, "prev_day_close": 0.759999990463257}, {"option": "MRVL260814C00136000", "bid": 56.4, "bid_size": 6.0, "ask": 59.7, "ask_size": 6.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0018, "vega": 0.0238, "theta": -0.1105, "rho": 0.046, "theo": 58.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2750015258789}, {"option": "MRVL260814P00136000", "bid": 0.18, "bid_size": 132.0, "ask": 0.81, "ask_size": 131.0, "iv": 1.1566, "open_interest": 3.0, "volume": 4.0, "delta": -0.0315, "gamma": 0.0018, "vega": 0.0238, "theta": -0.1172, "rho": -0.0022, "theo": 0.5017, "change": -0.395, "open": 0.92, "high": 0.92, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T14:28:01", "percent_change": -41.7989, "prev_day_close": 0.944999992847443}, {"option": "MRVL260814C00137000", "bid": 55.45, "bid_size": 6.0, "ask": 58.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0019, "vega": 0.025, "theta": -0.1164, "rho": 0.0462, "theo": 57.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.125}, {"option": "MRVL260814P00137000", "bid": 0.3, "bid_size": 127.0, "ask": 0.78, "ask_size": 118.0, "iv": 1.1549, "open_interest": 6.0, "volume": 25.0, "delta": -0.0335, "gamma": 0.0019, "vega": 0.0251, "theta": -0.1231, "rho": -0.0023, "theo": 0.536, "change": -0.175, "open": 0.99, "high": 0.99, "low": 0.69, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T11:31:03", "percent_change": -18.9189, "prev_day_close": 0.925000011920929}, {"option": "MRVL260814C00138000", "bid": 54.5, "bid_size": 6.0, "ask": 57.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.002, "vega": 0.0263, "theta": -0.1226, "rho": 0.0464, "theo": 56.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2749996185303}, {"option": "MRVL260814P00138000", "bid": 0.47, "bid_size": 23.0, "ask": 0.88, "ask_size": 127.0, "iv": 1.1848, "open_interest": 2.0, "volume": 4.0, "delta": -0.0357, "gamma": 0.002, "vega": 0.0264, "theta": -0.1292, "rho": -0.0024, "theo": 0.5729, "change": -0.265, "open": 1.0, "high": 1.0, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T12:50:28", "percent_change": -27.7487, "prev_day_close": 0.955000013113022}, {"option": "MRVL260814C00139000", "bid": 53.55, "bid_size": 9.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0021, "vega": 0.0277, "theta": -0.1291, "rho": 0.0466, "theo": 55.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "MRVL260814P00139000", "bid": 0.56, "bid_size": 20.0, "ask": 0.73, "ask_size": 111.0, "iv": 1.1533, "open_interest": 3.0, "volume": 1.0, "delta": -0.0379, "gamma": 0.0021, "vega": 0.0277, "theta": -0.1355, "rho": -0.0026, "theo": 0.6121, "change": 0.055, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T10:09:55", "percent_change": 5.64102, "prev_day_close": 0.975000023841858}, {"option": "MRVL260814C00140000", "bid": 52.55, "bid_size": 16.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 39.0, "volume": 14.0, "delta": 0.9598, "gamma": 0.0022, "vega": 0.0291, "theta": -0.1358, "rho": 0.0468, "theo": 54.6897, "change": 0.675, "open": 52.34, "high": 53.28, "low": 52.34, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-08-03T15:39:00", "percent_change": 1.28633, "prev_day_close": 52.4749984741211}, {"option": "MRVL260814P00140000", "bid": 0.56, "bid_size": 28.0, "ask": 0.9, "ask_size": 166.0, "iv": 1.1613, "open_interest": 761.0, "volume": 94.0, "delta": -0.0403, "gamma": 0.0023, "vega": 0.0291, "theta": -0.1421, "rho": -0.0028, "theo": 0.654, "change": -0.325, "open": 1.47, "high": 1.47, "low": 0.67, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:28:41", "percent_change": -32.0197, "prev_day_close": 1.01500001549721}, {"option": "MRVL260814C00141000", "bid": 51.6, "bid_size": 9.0, "ask": 54.9, "ask_size": 5.0, "iv": 0.9145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0024, "vega": 0.0306, "theta": -0.1428, "rho": 0.047, "theo": 53.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4000015258789}, {"option": "MRVL260814P00141000", "bid": 0.47, "bid_size": 41.0, "ask": 1.02, "ask_size": 158.0, "iv": 1.1451, "open_interest": 12.0, "volume": 11.0, "delta": -0.0428, "gamma": 0.0024, "vega": 0.0306, "theta": -0.149, "rho": -0.003, "theo": 0.6988, "change": -0.3, "open": 1.0, "high": 1.0, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T15:47:26", "percent_change": -28.3019, "prev_day_close": 1.06000000238419}, {"option": "MRVL260814C00142000", "bid": 50.65, "bid_size": 6.0, "ask": 53.65, "ask_size": 5.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0025, "vega": 0.0321, "theta": -0.15, "rho": 0.0471, "theo": 52.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "MRVL260814P00142000", "bid": 0.56, "bid_size": 29.0, "ask": 1.07, "ask_size": 153.0, "iv": 1.1457, "open_interest": 1.0, "volume": 6.0, "delta": -0.0455, "gamma": 0.0025, "vega": 0.0322, "theta": -0.1561, "rho": -0.0032, "theo": 0.7466, "change": -0.31, "open": 0.99, "high": 0.99, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T13:29:42", "percent_change": -27.193, "prev_day_close": 1.13999998569489}, {"option": "MRVL260814C00143000", "bid": 49.7, "bid_size": 11.0, "ask": 52.7, "ask_size": 5.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0026, "vega": 0.0337, "theta": -0.1575, "rho": 0.0472, "theo": 51.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "MRVL260814P00143000", "bid": 0.73, "bid_size": 30.0, "ask": 0.98, "ask_size": 122.0, "iv": 1.1362, "open_interest": 2.0, "volume": 28.0, "delta": -0.0484, "gamma": 0.0026, "vega": 0.0338, "theta": -0.1635, "rho": -0.0034, "theo": 0.7975, "change": -0.145, "open": 1.48, "high": 1.48, "low": 1.01, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T11:34:42", "percent_change": -12.0332, "prev_day_close": 1.2049999833107}, {"option": "MRVL260814C00144000", "bid": 48.8, "bid_size": 9.0, "ask": 52.05, "ask_size": 6.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0028, "vega": 0.0354, "theta": -0.1653, "rho": 0.0474, "theo": 50.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "MRVL260814P00144000", "bid": 0.75, "bid_size": 22.0, "ask": 1.0, "ask_size": 74.0, "iv": 1.1207, "open_interest": 7.0, "volume": 4.0, "delta": -0.0514, "gamma": 0.0028, "vega": 0.0354, "theta": -0.1712, "rho": -0.0035, "theo": 0.852, "change": -0.145, "open": 1.65, "high": 1.65, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T10:46:28", "percent_change": -11.3725, "prev_day_close": 1.27499997615814}, {"option": "MRVL260814C00145000", "bid": 47.85, "bid_size": 9.0, "ask": 50.8, "ask_size": 5.0, "iv": 0.884, "open_interest": 23.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0029, "vega": 0.0371, "theta": -0.1733, "rho": 0.0475, "theo": 49.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.39, "last_trade_time": "2026-07-29T12:39:37", "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "MRVL260814P00145000", "bid": 0.84, "bid_size": 24.0, "ask": 1.0, "ask_size": 31.0, "iv": 1.1118, "open_interest": 270.0, "volume": 74.0, "delta": -0.0545, "gamma": 0.003, "vega": 0.0371, "theta": -0.1792, "rho": -0.0037, "theo": 0.9099, "change": -0.445, "open": 2.02, "high": 2.1, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T15:52:54", "percent_change": -32.8413, "prev_day_close": 1.35500001907349}, {"option": "MRVL260814C00146000", "bid": 46.9, "bid_size": 10.0, "ask": 49.7, "ask_size": 5.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0031, "vega": 0.0388, "theta": -0.1816, "rho": 0.0476, "theo": 49.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "MRVL260814P00146000", "bid": 0.92, "bid_size": 13.0, "ask": 1.05, "ask_size": 22.0, "iv": 1.1076, "open_interest": 5.0, "volume": 23.0, "delta": -0.0578, "gamma": 0.0031, "vega": 0.0389, "theta": -0.1874, "rho": -0.0039, "theo": 0.9715, "change": -0.31, "open": 1.25, "high": 1.25, "low": 1.11, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T13:05:02", "percent_change": -21.5278, "prev_day_close": 1.43999999761581}, {"option": "MRVL260814C00147000", "bid": 46.0, "bid_size": 9.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0033, "vega": 0.0407, "theta": -0.1902, "rho": 0.0477, "theo": 48.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "MRVL260814P00147000", "bid": 0.93, "bid_size": 29.0, "ask": 1.19, "ask_size": 90.0, "iv": 1.1049, "open_interest": 3.0, "volume": 3.0, "delta": -0.0613, "gamma": 0.0033, "vega": 0.0407, "theta": -0.1959, "rho": -0.0042, "theo": 1.0369, "change": -0.165, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T11:32:06", "percent_change": -10.7492, "prev_day_close": 1.5349999666214}, {"option": "MRVL260814C00148000", "bid": 45.05, "bid_size": 18.0, "ask": 47.85, "ask_size": 5.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0034, "vega": 0.0426, "theta": -0.199, "rho": 0.0478, "theo": 47.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "MRVL260814P00148000", "bid": 1.0, "bid_size": 31.0, "ask": 1.45, "ask_size": 107.0, "iv": 1.1218, "open_interest": 5.0, "volume": 21.0, "delta": -0.065, "gamma": 0.0034, "vega": 0.0426, "theta": -0.2046, "rho": -0.0045, "theo": 1.1066, "change": -0.48, "open": 1.85, "high": 1.85, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T14:45:18", "percent_change": -30.3797, "prev_day_close": 1.58000004291534}, {"option": "MRVL260814C00149000", "bid": 44.15, "bid_size": 9.0, "ask": 46.9, "ask_size": 5.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0036, "vega": 0.0446, "theta": -0.2081, "rho": 0.0478, "theo": 46.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "MRVL260814P00149000", "bid": 1.07, "bid_size": 28.0, "ask": 1.34, "ask_size": 54.0, "iv": 1.0954, "open_interest": 2.0, "volume": 2.0, "delta": -0.0689, "gamma": 0.0036, "vega": 0.0446, "theta": -0.2136, "rho": -0.0048, "theo": 1.1806, "change": 0.23, "open": 2.33, "high": 2.33, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-08-03T10:16:21", "percent_change": 13.6095, "prev_day_close": 1.68999999761581}, {"option": "MRVL260814C00150000", "bid": 43.2, "bid_size": 6.0, "ask": 45.95, "ask_size": 5.0, "iv": 0.8922, "open_interest": 67.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0038, "vega": 0.0466, "theta": -0.2174, "rho": 0.0479, "theo": 45.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-07-30T10:57:56", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "MRVL260814P00150000", "bid": 1.24, "bid_size": 1.0, "ask": 1.41, "ask_size": 130.0, "iv": 1.0994, "open_interest": 358.0, "volume": 836.0, "delta": -0.073, "gamma": 0.0038, "vega": 0.0467, "theta": -0.2228, "rho": -0.0049, "theo": 1.2593, "change": -0.525, "open": 2.36, "high": 2.67, "low": 1.2, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -28.9256, "prev_day_close": 1.81500005722046}, {"option": "MRVL260814C00152500", "bid": 40.95, "bid_size": 8.0, "ask": 43.7, "ask_size": 5.0, "iv": 0.9167, "open_interest": 0.0, "volume": 1.0, "delta": 0.9162, "gamma": 0.0042, "vega": 0.0518, "theta": -0.2418, "rho": 0.048, "theo": 43.031, "change": -9.705, "open": 30.97, "high": 30.97, "low": 30.97, "tick": "down", "last_trade_price": 30.97, "last_trade_time": "2026-08-03T09:46:55", "percent_change": -23.8599, "prev_day_close": 40.6750011444092}, {"option": "MRVL260814P00152500", "bid": 1.44, "bid_size": 3.0, "ask": 1.63, "ask_size": 121.0, "iv": 1.0856, "open_interest": 31.0, "volume": 11.0, "delta": -0.084, "gamma": 0.0042, "vega": 0.0519, "theta": -0.2469, "rho": -0.0057, "theo": 1.4773, "change": -0.475, "open": 2.78, "high": 2.78, "low": 1.52, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:14:33", "percent_change": -22.8916, "prev_day_close": 2.07500004768372}, {"option": "MRVL260814C00155000", "bid": 38.7, "bid_size": 6.0, "ask": 41.45, "ask_size": 5.0, "iv": 0.9253, "open_interest": 13.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0047, "vega": 0.0574, "theta": -0.2674, "rho": 0.0479, "theo": 40.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.74, "last_trade_time": "2026-07-31T10:07:37", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "MRVL260814P00155000", "bid": 1.66, "bid_size": 13.0, "ask": 1.9, "ask_size": 109.0, "iv": 1.0732, "open_interest": 769.0, "volume": 81.0, "delta": -0.0964, "gamma": 0.0048, "vega": 0.0575, "theta": -0.2724, "rho": -0.0066, "theo": 1.7287, "change": -0.59, "open": 3.35, "high": 3.46, "low": 1.75, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:49:51", "percent_change": -24.8945, "prev_day_close": 2.37000000476837}, {"option": "MRVL260814C00157500", "bid": 36.5, "bid_size": 21.0, "ask": 39.3, "ask_size": 7.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0053, "vega": 0.0633, "theta": -0.2943, "rho": 0.0477, "theo": 38.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "MRVL260814P00157500", "bid": 1.89, "bid_size": 16.0, "ask": 2.2, "ask_size": 49.0, "iv": 1.0589, "open_interest": 34.0, "volume": 21.0, "delta": -0.1102, "gamma": 0.0053, "vega": 0.0633, "theta": -0.299, "rho": -0.0074, "theo": 2.018, "change": -0.645, "open": 3.9, "high": 3.9, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T14:02:24", "percent_change": -23.4973, "prev_day_close": 2.74500000476837}, {"option": "MRVL260814C00160000", "bid": 34.35, "bid_size": 68.0, "ask": 37.2, "ask_size": 6.0, "iv": 0.9477, "open_interest": 62.0, "volume": 4.0, "delta": 0.875, "gamma": 0.0058, "vega": 0.0694, "theta": -0.322, "rho": 0.0474, "theo": 36.4119, "change": -2.68, "open": 23.87, "high": 31.87, "low": 23.87, "tick": "up", "last_trade_price": 31.87, "last_trade_time": "2026-08-03T10:35:48", "percent_change": -7.75687, "prev_day_close": 34.5499992370606}, {"option": "MRVL260814P00160000", "bid": 2.25, "bid_size": 16.0, "ask": 2.54, "ask_size": 30.0, "iv": 1.0522, "open_interest": 1591.0, "volume": 750.0, "delta": -0.1254, "gamma": 0.0058, "vega": 0.0694, "theta": -0.3266, "rho": -0.0086, "theo": 2.3481, "change": -0.72, "open": 5.0, "high": 5.05, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:54:07", "percent_change": -23.0769, "prev_day_close": 3.12000000476837}, {"option": "MRVL260814C00162500", "bid": 32.25, "bid_size": 22.0, "ask": 35.05, "ask_size": 5.0, "iv": 0.9478, "open_interest": 1.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0064, "vega": 0.0756, "theta": -0.3503, "rho": 0.0471, "theo": 34.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.89, "last_trade_time": "2026-07-30T14:41:08", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "MRVL260814P00162500", "bid": 2.37, "bid_size": 25.0, "ask": 3.2, "ask_size": 73.0, "iv": 1.0448, "open_interest": 48.0, "volume": 25.0, "delta": -0.1421, "gamma": 0.0064, "vega": 0.0757, "theta": -0.3547, "rho": -0.0095, "theo": 2.7244, "change": -0.675, "open": 5.3, "high": 5.3, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:23:32", "percent_change": -19.1489, "prev_day_close": 3.52499997615814}, {"option": "MRVL260814C00165000", "bid": 30.2, "bid_size": 24.0, "ask": 33.05, "ask_size": 17.0, "iv": 0.9535, "open_interest": 43.0, "volume": 0.0, "delta": 0.84, "gamma": 0.007, "vega": 0.082, "theta": -0.3789, "rho": 0.0465, "theo": 32.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.58, "last_trade_time": "2026-07-31T09:36:07", "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "MRVL260814P00165000", "bid": 3.1, "bid_size": 3.0, "ask": 3.45, "ask_size": 114.0, "iv": 1.044, "open_interest": 1073.0, "volume": 139.0, "delta": -0.1604, "gamma": 0.007, "vega": 0.082, "theta": -0.3831, "rho": -0.0108, "theo": 3.1497, "change": -0.8, "open": 6.65, "high": 6.65, "low": 3.18, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -20.0, "prev_day_close": 4.0}, {"option": "MRVL260814C00167500", "bid": 28.15, "bid_size": 89.0, "ask": 31.1, "ask_size": 16.0, "iv": 0.954, "open_interest": 1.0, "volume": 2.0, "delta": 0.8203, "gamma": 0.0076, "vega": 0.0884, "theta": -0.4074, "rho": 0.0459, "theo": 30.2021, "change": -2.4, "open": 20.2, "high": 26.0, "low": 20.2, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T10:46:05", "percent_change": -8.4507, "prev_day_close": 28.3999996185303}, {"option": "MRVL260814P00167500", "bid": 3.2, "bid_size": 40.0, "ask": 4.0, "ask_size": 16.0, "iv": 1.0178, "open_interest": 33.0, "volume": 14.0, "delta": -0.1802, "gamma": 0.0076, "vega": 0.0885, "theta": -0.4114, "rho": -0.0119, "theo": 3.6294, "change": -0.625, "open": 6.64, "high": 6.64, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T13:53:43", "percent_change": -13.6612, "prev_day_close": 4.57500004768372}, {"option": "MRVL260814C00170000", "bid": 27.05, "bid_size": 67.0, "ask": 29.15, "ask_size": 22.0, "iv": 0.9988, "open_interest": 81.0, "volume": 1.0, "delta": 0.799, "gamma": 0.0082, "vega": 0.0946, "theta": -0.4354, "rho": 0.0451, "theo": 28.2423, "change": -6.925, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T10:02:05", "percent_change": -26.2062, "prev_day_close": 26.4250001907349}, {"option": "MRVL260814P00170000", "bid": 4.1, "bid_size": 11.0, "ask": 4.6, "ask_size": 60.0, "iv": 1.0332, "open_interest": 707.0, "volume": 135.0, "delta": -0.2016, "gamma": 0.0082, "vega": 0.0947, "theta": -0.4392, "rho": -0.0134, "theo": 4.167, "change": -0.825, "open": 6.45, "high": 8.9, "low": 4.2, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:54:59", "percent_change": -15.942, "prev_day_close": 5.17499995231628}, {"option": "MRVL260814C00172500", "bid": 25.2, "bid_size": 95.0, "ask": 27.1, "ask_size": 39.0, "iv": 0.9878, "open_interest": 22.0, "volume": 27.0, "delta": 0.7762, "gamma": 0.0088, "vega": 0.1008, "theta": -0.4624, "rho": 0.0442, "theo": 26.3448, "change": -1.45, "open": 18.2, "high": 24.0, "low": 18.2, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-08-03T12:09:37", "percent_change": -5.84677, "prev_day_close": 24.7999992370605}, {"option": "MRVL260814P00172500", "bid": 4.7, "bid_size": 3.0, "ask": 5.3, "ask_size": 92.0, "iv": 1.0303, "open_interest": 116.0, "volume": 38.0, "delta": -0.2244, "gamma": 0.0088, "vega": 0.101, "theta": -0.466, "rho": -0.0146, "theo": 4.7665, "change": -0.8, "open": 9.45, "high": 9.45, "low": 5.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:00:22", "percent_change": -13.6752, "prev_day_close": 5.84999990463257}, {"option": "MRVL260814C00175000", "bid": 23.4, "bid_size": 110.0, "ask": 25.3, "ask_size": 36.0, "iv": 0.9856, "open_interest": 82.0, "volume": 10.0, "delta": 0.752, "gamma": 0.0094, "vega": 0.1066, "theta": -0.4881, "rho": 0.0432, "theo": 24.5132, "change": -1.26, "open": 15.58, "high": 21.74, "low": 15.58, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-08-03T12:36:51", "percent_change": -5.47826, "prev_day_close": 23.0}, {"option": "MRVL260814P00175000", "bid": 5.4, "bid_size": 1.0, "ask": 5.95, "ask_size": 71.0, "iv": 1.0236, "open_interest": 499.0, "volume": 95.0, "delta": -0.2487, "gamma": 0.0094, "vega": 0.1067, "theta": -0.4916, "rho": -0.0164, "theo": 5.4332, "change": -0.9, "open": 10.0, "high": 10.03, "low": 5.6, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:54:10", "percent_change": -13.5338, "prev_day_close": 6.65000009536743}, {"option": "MRVL260814C00177500", "bid": 21.7, "bid_size": 26.0, "ask": 23.3, "ask_size": 7.0, "iv": 0.9727, "open_interest": 10.0, "volume": 2.0, "delta": 0.7265, "gamma": 0.0099, "vega": 0.1122, "theta": -0.512, "rho": 0.042, "theo": 22.7512, "change": -2.0, "open": 19.25, "high": 19.25, "low": 19.25, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T11:48:28", "percent_change": -9.41177, "prev_day_close": 21.25}, {"option": "MRVL260814P00177500", "bid": 6.1, "bid_size": 21.0, "ask": 6.7, "ask_size": 42.0, "iv": 1.0158, "open_interest": 93.0, "volume": 12.0, "delta": -0.2742, "gamma": 0.0099, "vega": 0.1122, "theta": -0.5153, "rho": -0.0182, "theo": 6.1684, "change": -1.1, "open": 12.0, "high": 12.0, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T14:36:08", "percent_change": -14.5695, "prev_day_close": 7.54999995231628}, {"option": "MRVL260814C00180000", "bid": 20.35, "bid_size": 21.0, "ask": 21.45, "ask_size": 7.0, "iv": 0.976, "open_interest": 101.0, "volume": 39.0, "delta": 0.6998, "gamma": 0.0104, "vega": 0.1172, "theta": -0.5337, "rho": 0.0408, "theo": 21.0626, "change": 1.2, "open": 11.94, "high": 20.85, "low": 11.94, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-08-03T15:57:27", "percent_change": 6.10687, "prev_day_close": 19.6500005722046}, {"option": "MRVL260814P00180000", "bid": 6.9, "bid_size": 21.0, "ask": 7.6, "ask_size": 42.0, "iv": 1.013, "open_interest": 449.0, "volume": 66.0, "delta": -0.3011, "gamma": 0.0104, "vega": 0.1173, "theta": -0.5369, "rho": -0.0196, "theo": 6.9786, "change": -1.16, "open": 12.0, "high": 13.0, "low": 7.25, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-08-03T15:44:34", "percent_change": -13.7278, "prev_day_close": 8.44999980926514}, {"option": "MRVL260814C00182500", "bid": 18.6, "bid_size": 85.0, "ask": 19.85, "ask_size": 5.0, "iv": 0.9666, "open_interest": 53.0, "volume": 26.0, "delta": 0.672, "gamma": 0.0108, "vega": 0.1218, "theta": -0.553, "rho": 0.0394, "theo": 19.4496, "change": 0.745, "open": 12.0, "high": 18.87, "low": 11.8, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-08-03T13:56:37", "percent_change": 4.11034, "prev_day_close": 18.125}, {"option": "MRVL260814P00182500", "bid": 7.8, "bid_size": 10.0, "ask": 8.5, "ask_size": 66.0, "iv": 1.0085, "open_interest": 106.0, "volume": 35.0, "delta": -0.3289, "gamma": 0.0109, "vega": 0.1218, "theta": -0.5559, "rho": -0.0216, "theo": 7.8634, "change": -1.075, "open": 13.41, "high": 13.95, "low": 8.35, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:11:00", "percent_change": -11.3456, "prev_day_close": 9.47499990463257}, {"option": "MRVL260814C00185000", "bid": 17.2, "bid_size": 42.0, "ask": 18.45, "ask_size": 6.0, "iv": 0.9735, "open_interest": 97.0, "volume": 54.0, "delta": 0.6433, "gamma": 0.0112, "vega": 0.1257, "theta": -0.5693, "rho": 0.038, "theo": 17.9156, "change": 0.435, "open": 12.49, "high": 18.45, "low": 10.36, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-08-03T14:42:09", "percent_change": 2.60089, "prev_day_close": 16.7250003814697}, {"option": "MRVL260814P00185000", "bid": 8.75, "bid_size": 5.0, "ask": 9.5, "ask_size": 44.0, "iv": 1.0042, "open_interest": 293.0, "volume": 43.0, "delta": -0.3577, "gamma": 0.0113, "vega": 0.1258, "theta": -0.572, "rho": -0.0229, "theo": 8.8284, "change": -1.16, "open": 14.88, "high": 14.88, "low": 9.34, "tick": "no_change", "last_trade_price": 9.34, "last_trade_time": "2026-08-03T15:46:25", "percent_change": -11.0476, "prev_day_close": 10.5}, {"option": "MRVL260814C00187500", "bid": 15.75, "bid_size": 46.0, "ask": 16.95, "ask_size": 12.0, "iv": 0.9682, "open_interest": 15.0, "volume": 24.0, "delta": 0.6139, "gamma": 0.0116, "vega": 0.1289, "theta": -0.5826, "rho": 0.0365, "theo": 16.4615, "change": 1.225, "open": 10.09, "high": 16.6, "low": 10.09, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T14:12:22", "percent_change": 7.96748, "prev_day_close": 15.375}, {"option": "MRVL260814P00187500", "bid": 9.8, "bid_size": 3.0, "ask": 10.6, "ask_size": 46.0, "iv": 1.0022, "open_interest": 69.0, "volume": 38.0, "delta": -0.3872, "gamma": 0.0116, "vega": 0.129, "theta": -0.5851, "rho": -0.025, "theo": 9.8729, "change": -1.275, "open": 15.99, "high": 15.99, "low": 10.45, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T15:49:01", "percent_change": -10.8742, "prev_day_close": 11.7249999046326}, {"option": "MRVL260814C00190000", "bid": 14.45, "bid_size": 90.0, "ask": 15.6, "ask_size": 23.0, "iv": 0.9685, "open_interest": 307.0, "volume": 402.0, "delta": 0.584, "gamma": 0.0118, "vega": 0.1314, "theta": -0.5925, "rho": 0.0349, "theo": 15.0892, "change": 1.15, "open": 7.5, "high": 15.7, "low": 7.5, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-03T15:58:49", "percent_change": 8.12721, "prev_day_close": 14.1500000953674}, {"option": "MRVL260814P00190000", "bid": 10.65, "bid_size": 80.0, "ask": 11.75, "ask_size": 82.0, "iv": 0.9887, "open_interest": 594.0, "volume": 702.0, "delta": -0.4172, "gamma": 0.0119, "vega": 0.1315, "theta": -0.5948, "rho": -0.0262, "theo": 10.9993, "change": -1.365, "open": 17.5, "high": 17.5, "low": 11.04, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-08-03T15:36:22", "percent_change": -10.5202, "prev_day_close": 12.9749999046326}, {"option": "MRVL260814C00192500", "bid": 13.15, "bid_size": 83.0, "ask": 14.15, "ask_size": 7.0, "iv": 0.9593, "open_interest": 43.0, "volume": 54.0, "delta": 0.5538, "gamma": 0.012, "vega": 0.1332, "theta": -0.599, "rho": 0.0333, "theo": 13.7987, "change": 0.47, "open": 6.89, "high": 14.25, "low": 6.89, "tick": "no_change", "last_trade_price": 13.42, "last_trade_time": "2026-08-03T15:54:03", "percent_change": 3.62935, "prev_day_close": 12.9499998092651}, {"option": "MRVL260814P00192500", "bid": 12.05, "bid_size": 16.0, "ask": 12.55, "ask_size": 7.0, "iv": 0.9773, "open_interest": 22.0, "volume": 17.0, "delta": -0.4475, "gamma": 0.0121, "vega": 0.1332, "theta": -0.6011, "rho": -0.0283, "theo": 12.2087, "change": -1.575, "open": 13.53, "high": 13.71, "low": 12.41, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-03T15:53:26", "percent_change": -11.0721, "prev_day_close": 14.2249999046326}, {"option": "MRVL260814C00195000", "bid": 12.0, "bid_size": 48.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.9576, "open_interest": 101.0, "volume": 122.0, "delta": 0.5235, "gamma": 0.0122, "vega": 0.1342, "theta": -0.6021, "rho": 0.0316, "theo": 12.5898, "change": 0.555, "open": 6.7, "high": 13.0, "low": 6.7, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 4.67368, "prev_day_close": 11.875}, {"option": "MRVL260814P00195000", "bid": 13.3, "bid_size": 2.0, "ask": 13.85, "ask_size": 7.0, "iv": 0.9737, "open_interest": 194.0, "volume": 12.0, "delta": -0.4779, "gamma": 0.0122, "vega": 0.1342, "theta": -0.604, "rho": -0.0304, "theo": 13.4983, "change": -1.685, "open": 22.22, "high": 22.22, "low": 13.94, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -10.784, "prev_day_close": 15.6250004768372}, {"option": "MRVL260814C00197500", "bid": 10.9, "bid_size": 57.0, "ask": 12.25, "ask_size": 18.0, "iv": 0.9744, "open_interest": 119.0, "volume": 41.0, "delta": 0.4933, "gamma": 0.0122, "vega": 0.1344, "theta": -0.6016, "rho": 0.0299, "theo": 11.462, "change": 0.625, "open": 5.65, "high": 11.6, "low": 5.65, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 5.82751, "prev_day_close": 10.7249999046326}, {"option": "MRVL260814P00197500", "bid": 14.5, "bid_size": 18.0, "ask": 15.7, "ask_size": 56.0, "iv": 0.983, "open_interest": 8.0, "volume": 1.0, "delta": -0.5082, "gamma": 0.0122, "vega": 0.1343, "theta": -0.6033, "rho": -0.0317, "theo": 14.8715, "change": -0.95, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T13:46:39", "percent_change": -5.53936, "prev_day_close": 17.1500005722046}, {"option": "MRVL260814C00200000", "bid": 10.2, "bid_size": 18.0, "ask": 10.65, "ask_size": 7.0, "iv": 0.9652, "open_interest": 319.0, "volume": 508.0, "delta": 0.4635, "gamma": 0.0122, "vega": 0.1338, "theta": -0.5979, "rho": 0.0282, "theo": 10.4127, "change": 0.54, "open": 5.9, "high": 10.95, "low": 4.95, "tick": "no_change", "last_trade_price": 10.49, "last_trade_time": "2026-08-03T15:58:40", "percent_change": 5.42713, "prev_day_close": 9.9500002861023}, {"option": "MRVL260814P00200000", "bid": 16.15, "bid_size": 7.0, "ask": 16.75, "ask_size": 14.0, "iv": 0.9739, "open_interest": 911.0, "volume": 52.0, "delta": -0.5381, "gamma": 0.0122, "vega": 0.1338, "theta": -0.5993, "rho": -0.0338, "theo": 16.3216, "change": -1.935, "open": 25.19, "high": 25.19, "low": 16.74, "tick": "down", "last_trade_price": 16.74, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -10.3614, "prev_day_close": 18.6750001907349}, {"option": "MRVL260814C00202500", "bid": 8.85, "bid_size": 75.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.9505, "open_interest": 213.0, "volume": 29.0, "delta": 0.4342, "gamma": 0.0121, "vega": 0.1325, "theta": -0.5909, "rho": 0.0265, "theo": 9.4409, "change": 0.025, "open": 4.4, "high": 9.33, "low": 4.4, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:14:36", "percent_change": 0.278553, "prev_day_close": 8.97499990463257}, {"option": "MRVL260814P00202500", "bid": 17.55, "bid_size": 26.0, "ask": 18.75, "ask_size": 40.0, "iv": 0.9856, "open_interest": 5.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0121, "vega": 0.1323, "theta": -0.592, "rho": -0.0346, "theo": 17.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.21, "last_trade_time": "2026-07-31T12:54:46", "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "MRVL260814C00205000", "bid": 8.05, "bid_size": 53.0, "ask": 8.75, "ask_size": 7.0, "iv": 0.9511, "open_interest": 326.0, "volume": 104.0, "delta": 0.4056, "gamma": 0.0119, "vega": 0.1306, "theta": -0.5809, "rho": 0.0249, "theo": 8.5428, "change": 0.05, "open": 4.59, "high": 8.95, "low": 4.3, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:46:00", "percent_change": 0.613499, "prev_day_close": 8.14999985694885}, {"option": "MRVL260814P00205000", "bid": 19.2, "bid_size": 7.0, "ask": 20.25, "ask_size": 42.0, "iv": 0.9829, "open_interest": 142.0, "volume": 8.0, "delta": -0.5962, "gamma": 0.012, "vega": 0.1304, "theta": -0.5818, "rho": -0.0364, "theo": 19.4532, "change": 1.93, "open": 28.75, "high": 28.75, "low": 20.72, "tick": "up", "last_trade_price": 23.83, "last_trade_time": "2026-08-03T11:29:16", "percent_change": 8.81278, "prev_day_close": 21.9000005722046}, {"option": "MRVL260814C00207500", "bid": 7.2, "bid_size": 57.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.9523, "open_interest": 71.0, "volume": 12.0, "delta": 0.3778, "gamma": 0.0117, "vega": 0.128, "theta": -0.5682, "rho": 0.0232, "theo": 7.7159, "change": 0.6, "open": 4.83, "high": 8.0, "low": 3.83, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T14:16:28", "percent_change": 8.10811, "prev_day_close": 7.40000009536743}, {"option": "MRVL260814P00207500", "bid": 20.75, "bid_size": 12.0, "ask": 21.9, "ask_size": 36.0, "iv": 0.977, "open_interest": 13.0, "volume": 1.0, "delta": -0.6241, "gamma": 0.0117, "vega": 0.1275, "theta": -0.5689, "rho": -0.0374, "theo": 21.1264, "change": -0.2, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T11:21:34", "percent_change": -0.840337, "prev_day_close": 23.8000001907349}, {"option": "MRVL260814C00210000", "bid": 6.7, "bid_size": 31.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.9605, "open_interest": 382.0, "volume": 422.0, "delta": 0.351, "gamma": 0.0114, "vega": 0.1249, "theta": -0.5531, "rho": 0.0216, "theo": 6.9569, "change": 0.25, "open": 3.3, "high": 7.21, "low": 3.2, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:58:17", "percent_change": 3.7037, "prev_day_close": 6.75}, {"option": "MRVL260814P00210000", "bid": 22.35, "bid_size": 46.0, "ask": 23.65, "ask_size": 74.0, "iv": 0.9715, "open_interest": 423.0, "volume": 156.0, "delta": -0.651, "gamma": 0.0114, "vega": 0.1246, "theta": -0.5534, "rho": -0.0392, "theo": 22.8695, "change": -1.42, "open": 29.5, "high": 31.4, "low": 22.75, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-08-03T15:40:40", "percent_change": -5.57957, "prev_day_close": 25.4500007629395}, {"option": "MRVL260814C00212500", "bid": 5.8, "bid_size": 108.0, "ask": 6.45, "ask_size": 7.0, "iv": 0.9496, "open_interest": 113.0, "volume": 55.0, "delta": 0.3252, "gamma": 0.0111, "vega": 0.1212, "theta": -0.5359, "rho": 0.0201, "theo": 6.2615, "change": 0.025, "open": 3.63, "high": 6.1, "low": 3.61, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:57:35", "percent_change": 0.418412, "prev_day_close": 5.97499990463257}, {"option": "MRVL260814P00212500", "bid": 24.25, "bid_size": 12.0, "ask": 25.45, "ask_size": 14.0, "iv": 0.9754, "open_interest": 10.0, "volume": 1.0, "delta": -0.6769, "gamma": 0.0111, "vega": 0.121, "theta": -0.5359, "rho": -0.0407, "theo": 24.6747, "change": -0.875, "open": 26.45, "high": 26.45, "low": 26.45, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-08-03T10:51:43", "percent_change": -3.2022, "prev_day_close": 27.3249998092651}, {"option": "MRVL260814C00215000", "bid": 5.25, "bid_size": 107.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.9523, "open_interest": 127.0, "volume": 123.0, "delta": 0.3006, "gamma": 0.0107, "vega": 0.1171, "theta": -0.5168, "rho": 0.0186, "theo": 5.627, "change": 0.025, "open": 3.02, "high": 5.85, "low": 2.64, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:57:10", "percent_change": 0.46083, "prev_day_close": 5.42499995231628}, {"option": "MRVL260814P00215000", "bid": 25.9, "bid_size": 11.0, "ask": 27.5, "ask_size": 14.0, "iv": 0.9746, "open_interest": 142.0, "volume": 28.0, "delta": -0.7016, "gamma": 0.0107, "vega": 0.1165, "theta": -0.5165, "rho": -0.0409, "theo": 26.5424, "change": 2.18, "open": 30.97, "high": 31.43, "low": 29.27, "tick": "up", "last_trade_price": 31.43, "last_trade_time": "2026-08-03T11:35:15", "percent_change": 7.45299, "prev_day_close": 29.25}, {"option": "MRVL260814C00217500", "bid": 4.8, "bid_size": 29.0, "ask": 5.25, "ask_size": 29.0, "iv": 0.9593, "open_interest": 67.0, "volume": 95.0, "delta": 0.2772, "gamma": 0.0103, "vega": 0.1128, "theta": -0.4962, "rho": 0.0172, "theo": 5.0488, "change": 0.075, "open": 2.7, "high": 4.95, "low": 2.7, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 1.53846, "prev_day_close": 4.875}, {"option": "MRVL260814P00217500", "bid": 28.05, "bid_size": 5.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.9976, "open_interest": 2.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0103, "vega": 0.1122, "theta": -0.4958, "rho": -0.0419, "theo": 28.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-07-28T09:50:15", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "MRVL260814C00220000", "bid": 4.3, "bid_size": 16.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.955, "open_interest": 712.0, "volume": 4763.0, "delta": 0.255, "gamma": 0.0099, "vega": 0.108, "theta": -0.4746, "rho": 0.0159, "theo": 4.5234, "change": 0.11, "open": 2.23, "high": 4.9, "low": 1.94, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 2.5, "prev_day_close": 4.39999985694885}, {"option": "MRVL260814P00220000", "bid": 30.05, "bid_size": 7.0, "ask": 31.75, "ask_size": 40.0, "iv": 1.0041, "open_interest": 815.0, "volume": 10.0, "delta": -0.7475, "gamma": 0.0099, "vega": 0.1076, "theta": -0.4739, "rho": -0.0426, "theo": 30.4415, "change": -1.75, "open": 39.1, "high": 39.1, "low": 31.19, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T14:54:47", "percent_change": -5.24738, "prev_day_close": 33.3500003814697}, {"option": "MRVL260814C00225000", "bid": 3.35, "bid_size": 31.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.954, "open_interest": 249.0, "volume": 169.0, "delta": 0.2144, "gamma": 0.0089, "vega": 0.0982, "theta": -0.429, "rho": 0.0134, "theo": 3.6166, "change": 0.025, "open": 1.77, "high": 3.75, "low": 1.7, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:51:50", "percent_change": 0.719424, "prev_day_close": 3.47500002384186}, {"option": "MRVL260814P00225000", "bid": 34.1, "bid_size": 7.0, "ask": 35.9, "ask_size": 41.0, "iv": 1.0099, "open_interest": 675.0, "volume": 671.0, "delta": -0.7882, "gamma": 0.009, "vega": 0.0975, "theta": -0.428, "rho": -0.0442, "theo": 34.5403, "change": -3.7, "open": 43.9, "high": 43.9, "low": 33.8, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-03T14:22:47", "percent_change": -9.86667, "prev_day_close": 37.5}, {"option": "MRVL260814C00230000", "bid": 2.67, "bid_size": 35.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.9547, "open_interest": 384.0, "volume": 186.0, "delta": 0.1789, "gamma": 0.008, "vega": 0.088, "theta": -0.3824, "rho": 0.0112, "theo": 2.8782, "change": -0.155, "open": 1.57, "high": 3.0, "low": 1.28, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:51:13", "percent_change": -5.52585, "prev_day_close": 2.8050000667572}, {"option": "MRVL260814P00230000", "bid": 37.9, "bid_size": 6.0, "ask": 40.85, "ask_size": 10.0, "iv": 1.029, "open_interest": 96.0, "volume": 20.0, "delta": -0.8239, "gamma": 0.008, "vega": 0.087, "theta": -0.381, "rho": -0.0446, "theo": 38.8077, "change": -2.305, "open": 52.68, "high": 52.68, "low": 39.57, "tick": "down", "last_trade_price": 39.57, "last_trade_time": "2026-08-03T15:56:28", "percent_change": -5.50448, "prev_day_close": 41.875}, {"option": "MRVL260814C00235000", "bid": 2.09, "bid_size": 16.0, "ask": 2.33, "ask_size": 13.0, "iv": 0.9587, "open_interest": 677.0, "volume": 116.0, "delta": 0.1483, "gamma": 0.0071, "vega": 0.0778, "theta": -0.3367, "rho": 0.0093, "theo": 2.2816, "change": -0.185, "open": 1.38, "high": 2.44, "low": 0.99, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:55:43", "percent_change": -8.09628, "prev_day_close": 2.28500008583069}, {"option": "MRVL260814P00235000", "bid": 42.4, "bid_size": 5.0, "ask": 44.55, "ask_size": 8.0, "iv": 1.0013, "open_interest": 87.0, "volume": 6.0, "delta": -0.8548, "gamma": 0.0071, "vega": 0.0763, "theta": -0.3351, "rho": -0.0448, "theo": 43.2171, "change": -2.175, "open": 45.55, "high": 45.55, "low": 44.05, "tick": "down", "last_trade_price": 44.05, "last_trade_time": "2026-08-03T15:40:28", "percent_change": -4.70525, "prev_day_close": 46.2250003814697}, {"option": "MRVL260814C00240000", "bid": 1.7, "bid_size": 1.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.9633, "open_interest": 7683.0, "volume": 397.0, "delta": 0.1222, "gamma": 0.0062, "vega": 0.0681, "theta": -0.2932, "rho": 0.0077, "theo": 1.8035, "change": -0.08, "open": 0.89, "high": 1.89, "low": 0.74, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -4.37158, "prev_day_close": 1.8299999833107}, {"option": "MRVL260814P00240000", "bid": 46.95, "bid_size": 5.0, "ask": 49.8, "ask_size": 6.0, "iv": 1.0599, "open_interest": 302.0, "volume": 19.0, "delta": -0.8812, "gamma": 0.0062, "vega": 0.0668, "theta": -0.2916, "rho": -0.0445, "theo": 47.7465, "change": -2.305, "open": 58.26, "high": 58.26, "low": 48.52, "tick": "down", "last_trade_price": 48.52, "last_trade_time": "2026-08-03T15:56:28", "percent_change": -4.53517, "prev_day_close": 50.8250007629394}, {"option": "MRVL260814C00245000", "bid": 1.25, "bid_size": 45.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.9623, "open_interest": 136.0, "volume": 24.0, "delta": 0.1003, "gamma": 0.0053, "vega": 0.0591, "theta": -0.253, "rho": 0.0063, "theo": 1.4233, "change": -0.175, "open": 0.6, "high": 1.36, "low": 0.6, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -11.4754, "prev_day_close": 1.52499997615814}, {"option": "MRVL260814P00245000", "bid": 51.6, "bid_size": 5.0, "ask": 54.45, "ask_size": 23.0, "iv": 1.0789, "open_interest": 101.0, "volume": 5.0, "delta": -0.9034, "gamma": 0.0054, "vega": 0.0573, "theta": -0.2513, "rho": -0.0426, "theo": 52.3747, "change": -2.42, "open": 62.8, "high": 62.8, "low": 52.98, "tick": "down", "last_trade_price": 52.98, "last_trade_time": "2026-08-03T14:31:41", "percent_change": -4.36823, "prev_day_close": 55.4000015258789}, {"option": "MRVL260814C00250000", "bid": 0.97, "bid_size": 73.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.9668, "open_interest": 518.0, "volume": 245.0, "delta": 0.082, "gamma": 0.0046, "vega": 0.0508, "theta": -0.2168, "rho": 0.0052, "theo": 1.1227, "change": -0.1, "open": 0.6, "high": 1.17, "low": 0.5, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T15:57:50", "percent_change": -8.26447, "prev_day_close": 1.21000003814697}, {"option": "MRVL260814P00250000", "bid": 56.35, "bid_size": 5.0, "ask": 59.15, "ask_size": 6.0, "iv": 1.1004, "open_interest": 127.0, "volume": 1.0, "delta": -0.922, "gamma": 0.0046, "vega": 0.0487, "theta": -0.2151, "rho": -0.042, "theo": 57.0829, "change": 0.42, "open": 60.67, "high": 60.67, "low": 60.67, "tick": "down", "last_trade_price": 60.67, "last_trade_time": "2026-08-03T12:12:03", "percent_change": 0.697095, "prev_day_close": 60.25}, {"option": "MRVL260814C00255000", "bid": 0.51, "bid_size": 141.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.9462, "open_interest": 264.0, "volume": 73.0, "delta": 0.0669, "gamma": 0.0039, "vega": 0.0436, "theta": -0.1847, "rho": 0.0042, "theo": 0.8864, "change": -0.1, "open": 0.44, "high": 0.97, "low": 0.4, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:36:19", "percent_change": -10.101, "prev_day_close": 0.990000039339066}, {"option": "MRVL260814P00255000", "bid": 60.7, "bid_size": 6.0, "ask": 63.95, "ask_size": 7.0, "iv": 1.0855, "open_interest": 42.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.004, "vega": 0.0409, "theta": -0.1827, "rho": -0.0386, "theo": 61.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.27, "last_trade_time": "2026-07-30T13:16:36", "percent_change": 0.0, "prev_day_close": 64.9750022888184}, {"option": "MRVL260814C00260000", "bid": 0.62, "bid_size": 11.0, "ask": 0.74, "ask_size": 21.0, "iv": 0.9844, "open_interest": 388.0, "volume": 142.0, "delta": 0.0546, "gamma": 0.0033, "vega": 0.0371, "theta": -0.1568, "rho": 0.0034, "theo": 0.7017, "change": -0.11, "open": 0.45, "high": 0.71, "low": 0.28, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -13.5802, "prev_day_close": 0.810000002384186}, {"option": "MRVL260814P00260000", "bid": 65.95, "bid_size": 5.0, "ask": 68.75, "ask_size": 10.0, "iv": 1.1472, "open_interest": 170.0, "volume": 1.0, "delta": -0.95, "gamma": 0.0034, "vega": 0.0346, "theta": -0.1549, "rho": -0.0362, "theo": 66.6827, "change": -2.225, "open": 67.65, "high": 67.65, "low": 67.65, "tick": "down", "last_trade_price": 67.65, "last_trade_time": "2026-08-03T13:55:43", "percent_change": -3.18426, "prev_day_close": 69.875}, {"option": "MRVL260814C00265000", "bid": 0.29, "bid_size": 120.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.9583, "open_interest": 105.0, "volume": 13.0, "delta": 0.0446, "gamma": 0.0028, "vega": 0.0316, "theta": -0.1329, "rho": 0.0028, "theo": 0.5578, "change": -0.19, "open": 0.38, "high": 0.44, "low": 0.38, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T13:15:15", "percent_change": -30.1587, "prev_day_close": 0.629999995231628}, {"option": "MRVL260814P00265000", "bid": 70.65, "bid_size": 5.0, "ask": 73.6, "ask_size": 6.0, "iv": 1.1547, "open_interest": 31.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0029, "vega": 0.0283, "theta": -0.1305, "rho": -0.0339, "theo": 71.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.87, "last_trade_time": "2026-07-30T10:49:26", "percent_change": 0.0, "prev_day_close": 74.6749992370606}, {"option": "MRVL260814C00270000", "bid": 0.37, "bid_size": 76.0, "ask": 0.52, "ask_size": 59.0, "iv": 1.0043, "open_interest": 121.0, "volume": 65.0, "delta": 0.0365, "gamma": 0.0023, "vega": 0.0268, "theta": -0.1127, "rho": 0.0023, "theo": 0.446, "change": -0.215, "open": 0.4, "high": 0.45, "low": 0.29, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:57:13", "percent_change": -39.4495, "prev_day_close": 0.544999986886978}, {"option": "MRVL260814P00270000", "bid": 75.7, "bid_size": 5.0, "ask": 78.5, "ask_size": 6.0, "iv": 1.2012, "open_interest": 20.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0025, "vega": 0.0235, "theta": -0.1103, "rho": -0.0314, "theo": 76.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.28, "last_trade_time": "2026-07-31T11:58:35", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "MRVL260814C00275000", "bid": 0.24, "bid_size": 44.0, "ask": 0.63, "ask_size": 147.0, "iv": 1.0451, "open_interest": 156.0, "volume": 4.0, "delta": 0.03, "gamma": 0.002, "vega": 0.0228, "theta": -0.0958, "rho": 0.0019, "theo": 0.3592, "change": -0.125, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T13:02:31", "percent_change": -26.8817, "prev_day_close": 0.465000003576279}, {"option": "MRVL260814P00275000", "bid": 80.4, "bid_size": 5.0, "ask": 83.45, "ask_size": 7.0, "iv": 1.208, "open_interest": 11.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0021, "vega": 0.0185, "theta": -0.0924, "rho": -0.0269, "theo": 81.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.72, "last_trade_time": "2026-07-28T15:14:52", "percent_change": 0.0, "prev_day_close": 84.625}, {"option": "MRVL260814C00280000", "bid": 0.2, "bid_size": 112.0, "ask": 0.47, "ask_size": 98.0, "iv": 1.0444, "open_interest": 352.0, "volume": 110.0, "delta": 0.0249, "gamma": 0.0017, "vega": 0.0195, "theta": -0.0817, "rho": 0.0016, "theo": 0.292, "change": -0.08, "open": 0.29, "high": 0.29, "low": 0.14, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:23:48", "percent_change": -21.6216, "prev_day_close": 0.370000004768372}, {"option": "MRVL260814P00280000", "bid": 85.3, "bid_size": 5.0, "ask": 88.4, "ask_size": 6.0, "iv": 1.2353, "open_interest": 5.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0018, "vega": 0.0158, "theta": -0.0781, "rho": -0.0249, "theo": 86.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.33, "last_trade_time": "2026-07-30T15:52:16", "percent_change": 0.0, "prev_day_close": 89.4249992370606}, {"option": "MRVL260814C00285000", "bid": 0.17, "bid_size": 45.0, "ask": 0.3, "ask_size": 60.0, "iv": 1.0305, "open_interest": 232.0, "volume": 8.0, "delta": 0.0207, "gamma": 0.0014, "vega": 0.0167, "theta": -0.0701, "rho": 0.0013, "theo": 0.2397, "change": -0.09, "open": 0.18, "high": 0.24, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:02:03", "percent_change": -34.6154, "prev_day_close": 0.259999997913837}, {"option": "MRVL260814P00285000", "bid": 90.45, "bid_size": 5.0, "ask": 93.35, "ask_size": 6.0, "iv": 1.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0016, "vega": 0.0113, "theta": -0.0649, "rho": -0.0171, "theo": 91.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.11, "last_trade_time": "2026-07-27T15:32:14", "percent_change": 0.0, "prev_day_close": 94.4750022888184}, {"option": "MRVL260814C00290000", "bid": 0.1, "bid_size": 109.0, "ask": 0.29, "ask_size": 41.0, "iv": 1.0421, "open_interest": 50.0, "volume": 5.0, "delta": 0.0174, "gamma": 0.0012, "vega": 0.0144, "theta": -0.0606, "rho": 0.0011, "theo": 0.1989, "change": -0.165, "open": 0.29, "high": 0.29, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:01:47", "percent_change": -49.2537, "prev_day_close": 0.334999993443489}, {"option": "MRVL260814P00290000", "bid": 95.3, "bid_size": 5.0, "ask": 98.35, "ask_size": 6.0, "iv": 1.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0546, "rho": -0.0172, "theo": 96.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.98, "last_trade_time": "2026-07-27T11:09:47", "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "MRVL260814C00295000", "bid": 0.02, "bid_size": 56.0, "ask": 0.43, "ask_size": 22.0, "iv": 1.1004, "open_interest": 236.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.001, "vega": 0.0125, "theta": -0.0527, "rho": 0.0009, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T14:55:51", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "MRVL260814P00295000", "bid": 100.35, "bid_size": 5.0, "ask": 103.3, "ask_size": 6.0, "iv": 1.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0011, "vega": 0.0076, "theta": -0.0462, "rho": -0.0152, "theo": 101.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.98, "last_trade_time": "2026-07-15T09:52:43", "percent_change": 0.0, "prev_day_close": 104.325000762939}, {"option": "MRVL260814C00300000", "bid": 0.11, "bid_size": 1.0, "ask": 0.14, "ask_size": 30.0, "iv": 1.0543, "open_interest": 559.0, "volume": 60.0, "delta": 0.0126, "gamma": 0.0009, "vega": 0.0109, "theta": -0.0462, "rho": 0.0008, "theo": 0.1416, "change": -0.04, "open": 0.15, "high": 0.19, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -25.0, "prev_day_close": 0.160000000149012}, {"option": "MRVL260814P00300000", "bid": 105.3, "bid_size": 5.0, "ask": 108.3, "ask_size": 6.0, "iv": 1.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0009, "vega": 0.0041, "theta": -0.0391, "rho": -0.0072, "theo": 106.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.19, "last_trade_time": "2026-07-27T09:33:30", "percent_change": 0.0, "prev_day_close": 109.375}, {"option": "MRVL260814C00305000", "bid": 0.02, "bid_size": 23.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0014, "open_interest": 34.0, "volume": 5.0, "delta": 0.0109, "gamma": 0.0008, "vega": 0.0096, "theta": -0.0409, "rho": 0.0007, "theo": 0.1215, "change": -0.05, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:39:35", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "MRVL260814P00305000", "bid": 110.0, "bid_size": 5.0, "ask": 113.3, "ask_size": 5.0, "iv": 1.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0344, "rho": -0.0072, "theo": 111.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.78, "last_trade_time": "2026-07-13T09:36:34", "percent_change": 0.0, "prev_day_close": 114.274997711182}, {"option": "MRVL260814C00310000", "bid": 0.03, "bid_size": 116.0, "ask": 0.14, "ask_size": 75.0, "iv": 1.0726, "open_interest": 100.0, "volume": 10.0, "delta": 0.0095, "gamma": 0.0007, "vega": 0.0085, "theta": -0.0364, "rho": 0.0006, "theo": 0.1054, "change": -0.06, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:13:52", "percent_change": -42.8571, "prev_day_close": 0.139999996870756}, {"option": "MRVL260814P00310000", "bid": 115.05, "bid_size": 6.0, "ask": 118.3, "ask_size": 6.0, "iv": 1.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.003, "theta": -0.0306, "rho": -0.0068, "theo": 116.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.1, "last_trade_time": "2026-07-22T15:28:25", "percent_change": 0.0, "prev_day_close": 119.424999237061}, {"option": "MRVL260814C00315000", "bid": 0.03, "bid_size": 57.0, "ask": 0.09, "ask_size": 30.0, "iv": 1.0634, "open_interest": 82.0, "volume": 30.0, "delta": 0.0083, "gamma": 0.0006, "vega": 0.0076, "theta": -0.0326, "rho": 0.0005, "theo": 0.0922, "change": -0.05, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:31:20", "percent_change": -45.4545, "prev_day_close": 0.110000001266599}, {"option": "MRVL260814P00315000", "bid": 120.25, "bid_size": 5.0, "ask": 123.3, "ask_size": 6.0, "iv": 1.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0275, "rho": -0.0052, "theo": 121.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.38, "last_trade_time": "2026-07-06T10:26:16", "percent_change": 0.0, "prev_day_close": 124.375}, {"option": "MRVL260814C00320000", "bid": 0.03, "bid_size": 33.0, "ask": 0.09, "ask_size": 35.0, "iv": 1.0934, "open_interest": 94.0, "volume": 3.0, "delta": 0.0073, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0295, "rho": 0.0005, "theo": 0.0814, "change": 0.005, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:30:08", "percent_change": 5.88235, "prev_day_close": 0.0850000027567148}, {"option": "MRVL260814P00320000", "bid": 125.4, "bid_size": 5.0, "ask": 128.3, "ask_size": 6.0, "iv": 1.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0261, "rho": -0.0014, "theo": 126.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.7, "last_trade_time": "2026-07-24T09:31:35", "percent_change": 0.0, "prev_day_close": 129.424995422363}, {"option": "MRVL260814C00325000", "bid": 0.01, "bid_size": 40.0, "ask": 0.09, "ask_size": 83.0, "iv": 1.1022, "open_interest": 24.0, "volume": 5.0, "delta": 0.0065, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0268, "rho": 0.0004, "theo": 0.0724, "change": -0.015, "open": 0.07, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:54:05", "percent_change": -23.0769, "prev_day_close": 0.0649999985471368}, {"option": "MRVL260814P00325000", "bid": 130.25, "bid_size": 5.0, "ask": 133.3, "ask_size": 6.0, "iv": 1.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0252, "rho": -0.0014, "theo": 131.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.224998474121}, {"option": "MRVL260814C00330000", "bid": 0.01, "bid_size": 34.0, "ask": 0.08, "ask_size": 98.0, "iv": 1.119, "open_interest": 48.0, "volume": 16.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0244, "rho": 0.0004, "theo": 0.0648, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:48:11", "percent_change": -50.0, "prev_day_close": 0.0800000028684735}, {"option": "MRVL260814P00330000", "bid": 134.95, "bid_size": 8.0, "ask": 138.3, "ask_size": 6.0, "iv": 1.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0244, "rho": -0.0013, "theo": 136.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.275001525879}, {"option": "MRVL260814C00335000", "bid": 0.01, "bid_size": 34.0, "ask": 0.09, "ask_size": 43.0, "iv": 1.1587, "open_interest": 161.0, "volume": 2.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.005, "theta": -0.0224, "rho": 0.0003, "theo": 0.0583, "change": -0.045, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:50:48", "percent_change": -52.9412, "prev_day_close": 0.084999998100102}, {"option": "MRVL260814P00335000", "bid": 140.4, "bid_size": 5.0, "ask": 143.3, "ask_size": 6.0, "iv": 1.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0238, "rho": -0.0012, "theo": 141.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-07-06T10:15:47", "percent_change": 0.0, "prev_day_close": 144.275001525879}, {"option": "MRVL260814C00340000", "bid": 0.01, "bid_size": 26.0, "ask": 0.11, "ask_size": 71.0, "iv": 1.208, "open_interest": 11.0, "volume": 7.0, "delta": 0.0047, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0206, "rho": 0.0003, "theo": 0.0528, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:32:08", "percent_change": -57.1429, "prev_day_close": 0.0699999975040555}, {"option": "MRVL260814P00340000", "bid": 145.4, "bid_size": 5.0, "ask": 148.3, "ask_size": 6.0, "iv": 1.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0233, "rho": -0.0003, "theo": 146.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "MRVL260814C00345000", "bid": 0.01, "bid_size": 21.0, "ask": 0.08, "ask_size": 42.0, "iv": 1.2007, "open_interest": 31.0, "volume": 7.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.0042, "theta": -0.019, "rho": 0.0003, "theo": 0.0479, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:31:53", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "MRVL260814P00345000", "bid": 150.05, "bid_size": 6.0, "ask": 153.3, "ask_size": 6.0, "iv": 1.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 151.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.275001525879}, {"option": "MRVL260814C00350000", "bid": 0.01, "bid_size": 7.0, "ask": 0.06, "ask_size": 59.0, "iv": 1.1981, "open_interest": 55.0, "volume": 30.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0176, "rho": 0.0002, "theo": 0.0437, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:33:59", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "MRVL260814P00350000", "bid": 155.35, "bid_size": 5.0, "ask": 158.3, "ask_size": 6.0, "iv": 1.7916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 156.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-07-13T10:26:39", "percent_change": 0.0, "prev_day_close": 159.275001525879}, {"option": "MRVL260814C00355000", "bid": 0.01, "bid_size": 7.0, "ask": 0.34, "ask_size": 79.0, "iv": 1.4494, "open_interest": 22.0, "volume": 5.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0163, "rho": 0.0002, "theo": 0.04, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:44:25", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "MRVL260814P00355000", "bid": 160.15, "bid_size": 5.0, "ask": 163.3, "ask_size": 6.0, "iv": 1.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 161.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.400001525879}, {"option": "MRVL260814C00360000", "bid": 0.01, "bid_size": 7.0, "ask": 0.28, "ask_size": 92.0, "iv": 1.4454, "open_interest": 47.0, "volume": 5.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0151, "rho": 0.0002, "theo": 0.0366, "change": 0.04, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:44:30", "percent_change": 100.0, "prev_day_close": 0.0400000000372529}, {"option": "MRVL260814P00360000", "bid": 165.35, "bid_size": 5.0, "ask": 168.3, "ask_size": 6.0, "iv": 1.8599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 166.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "MRVL260814C00365000", "bid": 0.01, "bid_size": 7.0, "ask": 0.27, "ask_size": 35.0, "iv": 1.4668, "open_interest": 17.0, "volume": 5.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.003, "theta": -0.0141, "rho": 0.0002, "theo": 0.0337, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:39:17", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "MRVL260814P00365000", "bid": 170.1, "bid_size": 6.0, "ask": 173.3, "ask_size": 6.0, "iv": 1.8429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 171.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.400001525879}, {"option": "MRVL260814C00370000", "bid": 0.01, "bid_size": 6.0, "ask": 0.27, "ask_size": 46.0, "iv": 1.4937, "open_interest": 80.0, "volume": 10.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0131, "rho": 0.0002, "theo": 0.031, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:29:50", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "MRVL260814P00370000", "bid": 174.95, "bid_size": 8.0, "ask": 178.3, "ask_size": 6.0, "iv": 1.8422, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 176.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "MRVL260814C00375000", "bid": 0.01, "bid_size": 6.0, "ask": 0.1, "ask_size": 39.0, "iv": 1.3781, "open_interest": 49.0, "volume": 8.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0123, "rho": 0.0001, "theo": 0.0286, "change": 0.015, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:27:30", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "MRVL260814P00375000", "bid": 180.3, "bid_size": 5.0, "ask": 183.3, "ask_size": 6.0, "iv": 1.9482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 181.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "MRVL260814C00380000", "bid": 0.01, "bid_size": 14.0, "ask": 0.24, "ask_size": 25.0, "iv": 1.5266, "open_interest": 20.0, "volume": 13.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0115, "rho": 0.0001, "theo": 0.0264, "change": -0.03, "open": 0.14, "high": 0.15, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:58:22", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "MRVL260814P00380000", "bid": 185.35, "bid_size": 5.0, "ask": 188.3, "ask_size": 6.0, "iv": 1.9897, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 186.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.400001525879}, {"option": "MRVL260814C00385000", "bid": 0.01, "bid_size": 6.0, "ask": 0.06, "ask_size": 51.0, "iv": 1.3672, "open_interest": 43.0, "volume": 19.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0107, "rho": 0.0001, "theo": 0.0245, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:28:29", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "MRVL260814P00385000", "bid": 190.35, "bid_size": 5.0, "ask": 193.3, "ask_size": 6.0, "iv": 2.0209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 191.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.25}, {"option": "MRVL260814C00390000", "bid": 0.01, "bid_size": 6.0, "ask": 0.32, "ask_size": 63.0, "iv": 1.6269, "open_interest": 42.0, "volume": 35.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0021, "theta": -0.01, "rho": 0.0001, "theo": 0.0227, "change": -0.015, "open": 0.13, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:24:27", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "MRVL260814P00390000", "bid": 195.2, "bid_size": 5.0, "ask": 198.3, "ask_size": 6.0, "iv": 2.0209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 196.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.224998474121}, {"option": "MRVL260814C00395000", "bid": 0.01, "bid_size": 6.0, "ask": 0.1, "ask_size": 16.0, "iv": 1.4724, "open_interest": 28.0, "volume": 52.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0094, "rho": 0.0001, "theo": 0.0211, "change": 0.045, "open": 0.14, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:07:57", "percent_change": 60.0, "prev_day_close": 0.0750000001862645}, {"option": "MRVL260814P00395000", "bid": 200.35, "bid_size": 5.0, "ask": 203.3, "ask_size": 6.0, "iv": 2.0818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 201.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.35, "last_trade_time": "2026-07-16T15:47:11", "percent_change": 0.0, "prev_day_close": 204.275001525879}, {"option": "MRVL260814C00400000", "bid": 0.01, "bid_size": 7.0, "ask": 0.06, "ask_size": 26.0, "iv": 1.4341, "open_interest": 43.0, "volume": 17.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0088, "rho": 0.0001, "theo": 0.0196, "change": -0.065, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:07:33", "percent_change": -76.4706, "prev_day_close": 0.084999998100102}, {"option": "MRVL260814P00400000", "bid": 205.25, "bid_size": 5.0, "ask": 208.3, "ask_size": 6.0, "iv": 2.091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 206.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.33, "last_trade_time": "2026-07-16T15:47:11", "percent_change": 0.0, "prev_day_close": 209.375}, {"option": "MRVL260814C00405000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.4361, "open_interest": 26.0, "volume": 3.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0083, "rho": 0.0001, "theo": 0.0183, "change": 0.105, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:00:18", "percent_change": 233.333, "prev_day_close": 0.0449999989941716}, {"option": "MRVL260814P00405000", "bid": 210.2, "bid_size": 5.0, "ask": 213.3, "ask_size": 6.0, "iv": 2.1096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 211.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.275001525879}, {"option": "MRVL260814C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 13.0, "iv": 1.4346, "open_interest": 25.0, "volume": 5.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0078, "rho": 0.0001, "theo": 0.017, "change": 0.11, "open": 0.03, "high": 0.15, "low": 0.03, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T10:34:06", "percent_change": 275.0, "prev_day_close": 0.0400000000372529}, {"option": "MRVL260814P00410000", "bid": 215.35, "bid_size": 5.0, "ask": 218.3, "ask_size": 6.0, "iv": 2.1697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 216.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.375}, {"option": "MRVL260821C00040000", "bid": 151.75, "bid_size": 5.0, "ask": 155.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0218, "theo": 153.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.64, "last_trade_time": "2026-07-29T10:49:48", "percent_change": 0.0, "prev_day_close": 151.025001525879}, {"option": "MRVL260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.1636, "open_interest": 142.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T13:36:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRVL260821C00045000", "bid": 146.75, "bid_size": 6.0, "ask": 150.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0245, "theo": 148.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.85, "last_trade_time": "2026-07-28T13:25:30", "percent_change": 0.0, "prev_day_close": 146.125}, {"option": "MRVL260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 11.0, "iv": 2.6418, "open_interest": 258.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T10:52:39", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MRVL260821C00050000", "bid": 141.85, "bid_size": 5.0, "ask": 145.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0272, "theo": 143.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.01, "last_trade_time": "2026-07-31T10:06:54", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "MRVL260821P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 2.1228, "open_interest": 621.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0037, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T09:53:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MRVL260821C00055000", "bid": 136.9, "bid_size": 6.0, "ask": 139.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.03, "theo": 139.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.85, "last_trade_time": "2026-05-21T09:30:03", "percent_change": 0.0, "prev_day_close": 136.125}, {"option": "MRVL260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 109.0, "iv": 2.2207, "open_interest": 1502.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0046, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T11:21:57", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MRVL260821C00060000", "bid": 131.85, "bid_size": 5.0, "ask": 135.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 645.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0327, "theo": 134.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.17, "last_trade_time": "2026-07-17T10:12:06", "percent_change": 0.0, "prev_day_close": 131.275001525879}, {"option": "MRVL260821P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 10.0, "iv": 2.0731, "open_interest": 3715.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0012, "theta": -0.0055, "rho": -0.0001, "theo": 0.019, "change": 0.085, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:47:33", "percent_change": 130.769, "prev_day_close": 0.0649999976158142}, {"option": "MRVL260821C00065000", "bid": 126.8, "bid_size": 1.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0354, "theo": 129.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.64, "last_trade_time": "2026-07-29T12:31:17", "percent_change": 0.0, "prev_day_close": 126.225002288818}, {"option": "MRVL260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 135.0, "iv": 2.0675, "open_interest": 3494.0, "volume": 3.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0016, "theta": -0.0067, "rho": -0.0001, "theo": 0.0237, "change": -0.02, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T11:30:22", "percent_change": -10.5263, "prev_day_close": 0.190000002272427}, {"option": "MRVL260821C00070000", "bid": 121.95, "bid_size": 5.0, "ask": 125.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0381, "theo": 124.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-07-28T10:14:14", "percent_change": 0.0, "prev_day_close": 121.299999237061}, {"option": "MRVL260821P00070000", "bid": 0.02, "bid_size": 3.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.6122, "open_interest": 1051.0, "volume": 16.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0081, "rho": -0.0001, "theo": 0.0296, "change": 0.005, "open": 0.04, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:31:17", "percent_change": 9.09091, "prev_day_close": 0.0550000015646219}, {"option": "MRVL260821C00075000", "bid": 116.95, "bid_size": 5.0, "ask": 120.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.0408, "theo": 119.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.99, "last_trade_time": "2026-07-15T10:31:59", "percent_change": 0.0, "prev_day_close": 116.349998474121}, {"option": "MRVL260821P00075000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 5.0, "iv": 1.5773, "open_interest": 2421.0, "volume": 593.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0097, "rho": -0.0002, "theo": 0.037, "change": -0.04, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:18:29", "percent_change": -50.0, "prev_day_close": 0.0800000028684735}, {"option": "MRVL260821C00080000", "bid": 111.95, "bid_size": 10.0, "ask": 115.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 676.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.0434, "theo": 114.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.28, "last_trade_time": "2026-07-17T12:17:02", "percent_change": 0.0, "prev_day_close": 111.275001525879}, {"option": "MRVL260821P00080000", "bid": 0.04, "bid_size": 371.0, "ask": 0.06, "ask_size": 26.0, "iv": 1.5095, "open_interest": 1778.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0118, "rho": -0.0003, "theo": 0.0465, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:31:06", "percent_change": 20.0, "prev_day_close": 0.0750000001862645}, {"option": "MRVL260821C00085000", "bid": 107.0, "bid_size": 6.0, "ask": 109.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 208.0, "volume": 5.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.0461, "theo": 109.1167, "change": -3.19, "open": 103.26, "high": 103.26, "low": 103.26, "tick": "up", "last_trade_price": 103.26, "last_trade_time": "2026-08-03T11:41:36", "percent_change": -2.99671, "prev_day_close": 106.450000762939}, {"option": "MRVL260821P00085000", "bid": 0.04, "bid_size": 20.0, "ask": 0.18, "ask_size": 124.0, "iv": 1.5416, "open_interest": 1908.0, "volume": 7.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0144, "rho": -0.0003, "theo": 0.059, "change": 0.115, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 176.923, "prev_day_close": 0.0650000013411045}, {"option": "MRVL260821C00090000", "bid": 102.0, "bid_size": 10.0, "ask": 105.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 263.0, "volume": 1.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.005, "theta": -0.0032, "rho": 0.0487, "theo": 104.1451, "change": -6.16, "open": 95.29, "high": 95.29, "low": 95.29, "tick": "up", "last_trade_price": 95.29, "last_trade_time": "2026-08-03T10:20:48", "percent_change": -6.07195, "prev_day_close": 101.449996948242}, {"option": "MRVL260821P00090000", "bid": 0.05, "bid_size": 1.0, "ask": 0.11, "ask_size": 55.0, "iv": 1.3896, "open_interest": 2029.0, "volume": 2.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.005, "theta": -0.0176, "rho": -0.0004, "theo": 0.0754, "change": 0.01, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:09:29", "percent_change": 11.1111, "prev_day_close": 0.0899999998509884}, {"option": "MRVL260821C00095000", "bid": 97.05, "bid_size": 7.0, "ask": 100.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 225.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0079, "rho": 0.0513, "theo": 99.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.25, "last_trade_time": "2026-07-30T12:05:18", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "MRVL260821P00095000", "bid": 0.06, "bid_size": 1.0, "ask": 0.33, "ask_size": 8.0, "iv": 1.4503, "open_interest": 259.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0217, "rho": -0.0006, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T14:46:14", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "MRVL260821C00100000", "bid": 92.05, "bid_size": 13.0, "ask": 95.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 747.0, "volume": 1.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0138, "rho": 0.0539, "theo": 94.221, "change": -0.895, "open": 90.68, "high": 90.68, "low": 90.68, "tick": "down", "last_trade_price": 90.68, "last_trade_time": "2026-08-03T11:17:34", "percent_change": -0.977342, "prev_day_close": 91.5750007629394}, {"option": "MRVL260821P00100000", "bid": 0.1, "bid_size": 19.0, "ask": 0.31, "ask_size": 209.0, "iv": 1.3642, "open_interest": 3145.0, "volume": 58.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0269, "rho": -0.0007, "theo": 0.1276, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:44:19", "percent_change": -18.75, "prev_day_close": 0.160000003874302}, {"option": "MRVL260821C00105000", "bid": 87.15, "bid_size": 9.0, "ask": 90.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 323.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0212, "rho": 0.0563, "theo": 89.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.38, "last_trade_time": "2026-07-31T11:40:59", "percent_change": 0.0, "prev_day_close": 87.0750007629394}, {"option": "MRVL260821P00105000", "bid": 0.06, "bid_size": 140.0, "ask": 0.25, "ask_size": 141.0, "iv": 1.2257, "open_interest": 321.0, "volume": 16.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0335, "rho": -0.001, "theo": 0.1687, "change": -0.02, "open": 0.39, "high": 0.39, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T11:48:02", "percent_change": -8.69565, "prev_day_close": 0.229999996721745}, {"option": "MRVL260821C00110000", "bid": 82.2, "bid_size": 6.0, "ask": 85.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 334.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0006, "vega": 0.0134, "theta": -0.0303, "rho": 0.0587, "theo": 84.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-07-31T10:29:00", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "MRVL260821P00110000", "bid": 0.2, "bid_size": 5.0, "ask": 0.31, "ask_size": 48.0, "iv": 1.2233, "open_interest": 1118.0, "volume": 35.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0134, "theta": -0.042, "rho": -0.0013, "theo": 0.2249, "change": -0.025, "open": 0.49, "high": 0.49, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T11:33:46", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "MRVL260821C00115000", "bid": 77.3, "bid_size": 15.0, "ask": 80.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 330.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0008, "vega": 0.0171, "theta": -0.0417, "rho": 0.061, "theo": 79.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-07-29T13:08:10", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "MRVL260821P00115000", "bid": 0.25, "bid_size": 69.0, "ask": 0.32, "ask_size": 27.0, "iv": 1.1565, "open_interest": 924.0, "volume": 44.0, "delta": -0.016, "gamma": 0.0008, "vega": 0.0171, "theta": -0.0527, "rho": -0.0017, "theo": 0.3023, "change": -0.135, "open": 0.51, "high": 0.53, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:21:18", "percent_change": -30.3371, "prev_day_close": 0.444999992847443}, {"option": "MRVL260821C00120000", "bid": 73.55, "bid_size": 7.0, "ask": 75.4, "ask_size": 5.0, "iv": 1.1, "open_interest": 394.0, "volume": 4.0, "delta": 0.979, "gamma": 0.001, "vega": 0.0219, "theta": -0.0557, "rho": 0.0631, "theo": 74.5489, "change": -8.305, "open": 63.72, "high": 63.82, "low": 63.72, "tick": "up", "last_trade_price": 63.82, "last_trade_time": "2026-08-03T10:09:21", "percent_change": -11.5147, "prev_day_close": 72.125}, {"option": "MRVL260821P00120000", "bid": 0.36, "bid_size": 29.0, "ask": 0.53, "ask_size": 131.0, "iv": 1.1529, "open_interest": 4977.0, "volume": 142.0, "delta": -0.0213, "gamma": 0.001, "vega": 0.022, "theta": -0.0661, "rho": -0.0023, "theo": 0.4082, "change": -0.24, "open": 0.68, "high": 0.68, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:02:54", "percent_change": -36.3636, "prev_day_close": 0.659999996423721}, {"option": "MRVL260821C00125000", "bid": 67.6, "bid_size": 126.0, "ask": 70.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 1288.0, "volume": 1.0, "delta": 0.972, "gamma": 0.0014, "vega": 0.0279, "theta": -0.0728, "rho": 0.065, "theo": 69.7046, "change": 1.645, "open": 68.87, "high": 68.87, "low": 68.87, "tick": "up", "last_trade_price": 68.87, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 2.44701, "prev_day_close": 67.2249984741211}, {"option": "MRVL260821P00125000", "bid": 0.27, "bid_size": 168.0, "ask": 0.63, "ask_size": 21.0, "iv": 1.0695, "open_interest": 3069.0, "volume": 78.0, "delta": -0.0283, "gamma": 0.0014, "vega": 0.0279, "theta": -0.0825, "rho": -0.0031, "theo": 0.5523, "change": -0.21, "open": 1.13, "high": 1.13, "low": 0.55, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:51:48", "percent_change": -26.9231, "prev_day_close": 0.780000001192093}, {"option": "MRVL260821C00130000", "bid": 63.0, "bid_size": 24.0, "ask": 65.75, "ask_size": 5.0, "iv": 0.8727, "open_interest": 899.0, "volume": 5.0, "delta": 0.9629, "gamma": 0.0017, "vega": 0.0351, "theta": -0.0933, "rho": 0.0667, "theo": 64.9107, "change": -3.34, "open": 59.26, "high": 59.26, "low": 59.26, "tick": "up", "last_trade_price": 59.26, "last_trade_time": "2026-08-03T11:41:36", "percent_change": -5.33546, "prev_day_close": 62.6000003814697}, {"option": "MRVL260821P00130000", "bid": 0.7, "bid_size": 31.0, "ask": 0.78, "ask_size": 14.0, "iv": 1.0826, "open_interest": 1009.0, "volume": 118.0, "delta": -0.0375, "gamma": 0.0017, "vega": 0.0351, "theta": -0.1024, "rho": -0.004, "theo": 0.7469, "change": -0.255, "open": 1.26, "high": 1.4, "low": 0.75, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -24.6377, "prev_day_close": 1.03500002622604}, {"option": "MRVL260821C00135000", "bid": 58.0, "bid_size": 158.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.8566, "open_interest": 481.0, "volume": 5.0, "delta": 0.9512, "gamma": 0.0022, "vega": 0.0438, "theta": -0.1174, "rho": 0.068, "theo": 60.1817, "change": -2.7, "open": 55.15, "high": 55.15, "low": 55.15, "tick": "no_change", "last_trade_price": 55.15, "last_trade_time": "2026-08-03T10:44:41", "percent_change": -4.66724, "prev_day_close": 57.8500003814697}, {"option": "MRVL260821P00135000", "bid": 0.97, "bid_size": 5.0, "ask": 1.08, "ask_size": 64.0, "iv": 1.0672, "open_interest": 1174.0, "volume": 71.0, "delta": -0.0492, "gamma": 0.0022, "vega": 0.0438, "theta": -0.1258, "rho": -0.0052, "theo": 1.0065, "change": -0.32, "open": 1.72, "high": 1.72, "low": 0.97, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -23.8806, "prev_day_close": 1.33999997377396}, {"option": "MRVL260821C00140000", "bid": 53.4, "bid_size": 36.0, "ask": 56.15, "ask_size": 5.0, "iv": 0.8716, "open_interest": 964.0, "volume": 2.0, "delta": 0.9364, "gamma": 0.0028, "vega": 0.0538, "theta": -0.145, "rho": 0.069, "theo": 55.5343, "change": -8.665, "open": 40.9, "high": 44.71, "low": 40.9, "tick": "up", "last_trade_price": 44.71, "last_trade_time": "2026-08-03T09:38:32", "percent_change": -16.2342, "prev_day_close": 53.375}, {"option": "MRVL260821P00140000", "bid": 1.31, "bid_size": 8.0, "ask": 1.39, "ask_size": 12.0, "iv": 1.0441, "open_interest": 4043.0, "volume": 98.0, "delta": -0.064, "gamma": 0.0028, "vega": 0.054, "theta": -0.1529, "rho": -0.0069, "theo": 1.3477, "change": -0.405, "open": 2.1, "high": 2.42, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -23.0769, "prev_day_close": 1.75500005483627}, {"option": "MRVL260821C00145000", "bid": 48.9, "bid_size": 19.0, "ask": 51.65, "ask_size": 5.0, "iv": 0.9036, "open_interest": 236.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0034, "vega": 0.0652, "theta": -0.176, "rho": 0.0696, "theo": 50.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.88, "last_trade_time": "2026-07-31T15:18:41", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "MRVL260821P00145000", "bid": 1.74, "bid_size": 1.0, "ask": 1.92, "ask_size": 135.0, "iv": 1.0325, "open_interest": 3003.0, "volume": 56.0, "delta": -0.0822, "gamma": 0.0034, "vega": 0.0653, "theta": -0.1832, "rho": -0.0088, "theo": 1.7908, "change": -0.485, "open": 2.87, "high": 3.09, "low": 1.8, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T15:51:15", "percent_change": -21.0412, "prev_day_close": 2.3050000667572}, {"option": "MRVL260821C00150000", "bid": 44.45, "bid_size": 131.0, "ask": 47.15, "ask_size": 5.0, "iv": 0.9043, "open_interest": 3847.0, "volume": 5.0, "delta": 0.8963, "gamma": 0.0041, "vega": 0.0778, "theta": -0.2096, "rho": 0.0697, "theo": 46.5642, "change": -8.55, "open": 34.7, "high": 36.0, "low": 34.7, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T10:04:03", "percent_change": -19.1919, "prev_day_close": 44.5499992370606}, {"option": "MRVL260821P00150000", "bid": 2.29, "bid_size": 9.0, "ask": 2.48, "ask_size": 30.0, "iv": 1.0148, "open_interest": 7421.0, "volume": 189.0, "delta": -0.1042, "gamma": 0.0041, "vega": 0.0779, "theta": -0.2163, "rho": -0.0111, "theo": 2.3565, "change": -0.595, "open": 3.95, "high": 4.24, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:56:26", "percent_change": -19.8664, "prev_day_close": 2.99500000476837}, {"option": "MRVL260821C00155000", "bid": 40.95, "bid_size": 126.0, "ask": 42.9, "ask_size": 11.0, "iv": 0.9568, "open_interest": 1272.0, "volume": 6.0, "delta": 0.8702, "gamma": 0.0049, "vega": 0.0912, "theta": -0.245, "rho": 0.0693, "theo": 42.2847, "change": -4.3, "open": 30.6, "high": 36.0, "low": 30.6, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T10:22:33", "percent_change": -10.67, "prev_day_close": 40.3000011444092}, {"option": "MRVL260821P00155000", "bid": 3.0, "bid_size": 1.0, "ask": 3.3, "ask_size": 150.0, "iv": 1.0064, "open_interest": 4448.0, "volume": 157.0, "delta": -0.1304, "gamma": 0.0049, "vega": 0.0914, "theta": -0.2512, "rho": -0.0138, "theo": 3.0667, "change": -0.725, "open": 5.6, "high": 5.6, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -19.2053, "prev_day_close": 3.77499997615814}, {"option": "MRVL260821C00160000", "bid": 37.15, "bid_size": 54.0, "ask": 38.95, "ask_size": 43.0, "iv": 0.9732, "open_interest": 677.0, "volume": 2.0, "delta": 0.84, "gamma": 0.0057, "vega": 0.105, "theta": -0.2812, "rho": 0.0683, "theo": 38.1723, "change": -9.125, "open": 28.45, "high": 28.45, "low": 27.15, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-08-03T09:36:00", "percent_change": -25.1551, "prev_day_close": 36.2749996185303}, {"option": "MRVL260821P00160000", "bid": 3.85, "bid_size": 18.0, "ask": 4.25, "ask_size": 45.0, "iv": 0.995, "open_interest": 2364.0, "volume": 226.0, "delta": -0.1607, "gamma": 0.0057, "vega": 0.1051, "theta": -0.2867, "rho": -0.0172, "theo": 3.9442, "change": -0.645, "open": 6.55, "high": 7.1, "low": 3.9, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -13.5079, "prev_day_close": 4.77500009536743}, {"option": "MRVL260821C00162500", "bid": 34.1, "bid_size": 44.0, "ask": 37.1, "ask_size": 14.0, "iv": 0.9256, "open_interest": 43.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0061, "vega": 0.1119, "theta": -0.2991, "rho": 0.0676, "theo": 36.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-07-31T15:18:40", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "MRVL260821P00162500", "bid": 4.35, "bid_size": 13.0, "ask": 5.05, "ask_size": 83.0, "iv": 1.0011, "open_interest": 378.0, "volume": 806.0, "delta": -0.1775, "gamma": 0.0062, "vega": 0.1121, "theta": -0.3044, "rho": -0.0187, "theo": 4.4541, "change": -0.75, "open": 7.75, "high": 8.03, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:33:18", "percent_change": -14.0187, "prev_day_close": 5.34999990463257}, {"option": "MRVL260821C00165000", "bid": 32.55, "bid_size": 114.0, "ask": 35.0, "ask_size": 41.0, "iv": 0.9332, "open_interest": 976.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0065, "vega": 0.1187, "theta": -0.3167, "rho": 0.0668, "theo": 34.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-07-31T15:47:46", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "MRVL260821P00165000", "bid": 4.8, "bid_size": 36.0, "ask": 5.55, "ask_size": 59.0, "iv": 0.9874, "open_interest": 1952.0, "volume": 68.0, "delta": -0.1952, "gamma": 0.0066, "vega": 0.1188, "theta": -0.3217, "rho": -0.0207, "theo": 5.0131, "change": -0.96, "open": 7.85, "high": 8.14, "low": 5.09, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-08-03T15:51:45", "percent_change": -15.8678, "prev_day_close": 6.04999995231628}, {"option": "MRVL260821C00167500", "bid": 31.0, "bid_size": 31.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.9392, "open_interest": 70.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.007, "vega": 0.1254, "theta": -0.3338, "rho": 0.0658, "theo": 32.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.78, "last_trade_time": "2026-07-31T15:19:51", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MRVL260821P00167500", "bid": 5.4, "bid_size": 7.0, "ask": 6.3, "ask_size": 148.0, "iv": 0.9906, "open_interest": 272.0, "volume": 13.0, "delta": -0.214, "gamma": 0.007, "vega": 0.1258, "theta": -0.3385, "rho": -0.0224, "theo": 5.625, "change": -0.875, "open": 9.0, "high": 9.0, "low": 5.6, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T14:49:47", "percent_change": -13.1086, "prev_day_close": 6.67499995231628}, {"option": "MRVL260821C00170000", "bid": 29.2, "bid_size": 160.0, "ask": 31.5, "ask_size": 140.0, "iv": 0.9496, "open_interest": 3419.0, "volume": 13.0, "delta": 0.7672, "gamma": 0.0073, "vega": 0.1318, "theta": -0.3502, "rho": 0.0648, "theo": 30.5385, "change": 0.625, "open": 19.2, "high": 30.9, "low": 19.2, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T15:34:13", "percent_change": 2.1796, "prev_day_close": 28.6750001907349}, {"option": "MRVL260821P00170000", "bid": 6.15, "bid_size": 13.0, "ask": 6.75, "ask_size": 129.0, "iv": 0.9777, "open_interest": 4228.0, "volume": 122.0, "delta": -0.2338, "gamma": 0.0074, "vega": 0.132, "theta": -0.3546, "rho": -0.0245, "theo": 6.2936, "change": -0.875, "open": 10.11, "high": 10.83, "low": 6.4, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T15:37:45", "percent_change": -11.7845, "prev_day_close": 7.42499995231628}, {"option": "MRVL260821C00172500", "bid": 27.45, "bid_size": 49.0, "ask": 29.55, "ask_size": 27.0, "iv": 0.94, "open_interest": 251.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0077, "vega": 0.138, "theta": -0.3657, "rho": 0.0635, "theo": 28.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.35, "last_trade_time": "2026-07-31T15:29:01", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MRVL260821P00172500", "bid": 6.7, "bid_size": 27.0, "ask": 7.7, "ask_size": 53.0, "iv": 0.9726, "open_interest": 406.0, "volume": 92.0, "delta": -0.2544, "gamma": 0.0078, "vega": 0.1381, "theta": -0.3699, "rho": -0.0268, "theo": 7.0183, "change": -0.935, "open": 10.05, "high": 11.12, "low": 7.1, "tick": "no_change", "last_trade_price": 7.29, "last_trade_time": "2026-08-03T15:42:38", "percent_change": -11.3678, "prev_day_close": 8.22499990463257}, {"option": "MRVL260821C00175000", "bid": 25.8, "bid_size": 152.0, "ask": 28.0, "ask_size": 140.0, "iv": 0.9443, "open_interest": 3798.0, "volume": 1.0, "delta": 0.7252, "gamma": 0.0081, "vega": 0.1439, "theta": -0.3802, "rho": 0.0622, "theo": 27.0568, "change": -0.655, "open": 24.87, "high": 24.87, "low": 24.87, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-08-03T13:40:52", "percent_change": -2.56611, "prev_day_close": 25.5250005722046}, {"option": "MRVL260821P00175000", "bid": 7.7, "bid_size": 5.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.9758, "open_interest": 2987.0, "volume": 110.0, "delta": -0.2758, "gamma": 0.0081, "vega": 0.1441, "theta": -0.3842, "rho": -0.0287, "theo": 7.8039, "change": -1.045, "open": 12.11, "high": 13.23, "low": 7.95, "tick": "no_change", "last_trade_price": 8.13, "last_trade_time": "2026-08-03T15:42:38", "percent_change": -11.3896, "prev_day_close": 9.17500019073486}, {"option": "MRVL260821C00177500", "bid": 24.6, "bid_size": 100.0, "ask": 25.7, "ask_size": 7.0, "iv": 0.934, "open_interest": 365.0, "volume": 1.0, "delta": 0.7031, "gamma": 0.0084, "vega": 0.1492, "theta": -0.3936, "rho": 0.0607, "theo": 25.4073, "change": 0.375, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-03T10:54:51", "percent_change": 1.54799, "prev_day_close": 24.2249994277954}, {"option": "MRVL260821P00177500", "bid": 8.4, "bid_size": 33.0, "ask": 9.2, "ask_size": 137.0, "iv": 0.9613, "open_interest": 273.0, "volume": 165.0, "delta": -0.298, "gamma": 0.0084, "vega": 0.1493, "theta": -0.3972, "rho": -0.031, "theo": 8.6512, "change": -0.925, "open": 13.3, "high": 13.3, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T13:55:38", "percent_change": -9.3199, "prev_day_close": 9.9249997138977}, {"option": "MRVL260821C00180000", "bid": 23.0, "bid_size": 131.0, "ask": 24.5, "ask_size": 88.0, "iv": 0.9431, "open_interest": 1625.0, "volume": 75.0, "delta": 0.6803, "gamma": 0.0087, "vega": 0.1541, "theta": -0.4056, "rho": 0.0592, "theo": 23.8205, "change": 0.5, "open": 14.45, "high": 23.03, "low": 14.38, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:36:22", "percent_change": 2.22222, "prev_day_close": 22.5}, {"option": "MRVL260821P00180000", "bid": 9.45, "bid_size": 13.0, "ask": 10.1, "ask_size": 56.0, "iv": 0.9616, "open_interest": 3967.0, "volume": 265.0, "delta": -0.3209, "gamma": 0.0088, "vega": 0.1542, "theta": -0.4091, "rho": -0.0337, "theo": 9.5604, "change": -1.35, "open": 14.39, "high": 16.0, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T15:58:05", "percent_change": -12.2727, "prev_day_close": 11.0}, {"option": "MRVL260821C00182500", "bid": 21.5, "bid_size": 106.0, "ask": 23.0, "ask_size": 45.0, "iv": 0.9413, "open_interest": 598.0, "volume": 12.0, "delta": 0.6569, "gamma": 0.009, "vega": 0.1585, "theta": -0.4163, "rho": 0.0575, "theo": 22.2986, "change": -1.835, "open": 15.5, "high": 18.99, "low": 15.45, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-08-03T10:40:34", "percent_change": -8.81152, "prev_day_close": 20.8249998092651}, {"option": "MRVL260821P00182500", "bid": 10.4, "bid_size": 9.0, "ask": 11.2, "ask_size": 75.0, "iv": 0.961, "open_interest": 172.0, "volume": 11.0, "delta": -0.3444, "gamma": 0.009, "vega": 0.1587, "theta": -0.4194, "rho": -0.0357, "theo": 10.5362, "change": -1.305, "open": 14.65, "high": 14.65, "low": 10.67, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-08-03T14:21:37", "percent_change": -10.8977, "prev_day_close": 11.9749999046326}, {"option": "MRVL260821C00185000", "bid": 20.05, "bid_size": 102.0, "ask": 21.45, "ask_size": 74.0, "iv": 0.9356, "open_interest": 936.0, "volume": 67.0, "delta": 0.6331, "gamma": 0.0092, "vega": 0.1623, "theta": -0.4254, "rho": 0.0558, "theo": 20.8416, "change": 0.85, "open": 12.9, "high": 20.5, "low": 12.71, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T15:54:21", "percent_change": 4.38145, "prev_day_close": 19.3999996185303}, {"option": "MRVL260821P00185000", "bid": 11.45, "bid_size": 5.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.9565, "open_interest": 1613.0, "volume": 106.0, "delta": -0.3683, "gamma": 0.0093, "vega": 0.1624, "theta": -0.4282, "rho": -0.038, "theo": 11.5764, "change": -0.955, "open": 18.33, "high": 18.63, "low": 12.0, "tick": "no_change", "last_trade_price": 12.07, "last_trade_time": "2026-08-03T15:09:54", "percent_change": -7.33205, "prev_day_close": 13.0250000953674}, {"option": "MRVL260821C00187500", "bid": 18.95, "bid_size": 26.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.9399, "open_interest": 144.0, "volume": 76.0, "delta": 0.6089, "gamma": 0.0095, "vega": 0.1655, "theta": -0.4329, "rho": 0.0539, "theo": 19.4504, "change": -0.48, "open": 12.4, "high": 18.75, "low": 11.75, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-08-03T13:46:18", "percent_change": -2.6087, "prev_day_close": 18.4000005722046}, {"option": "MRVL260821P00187500", "bid": 12.55, "bid_size": 7.0, "ask": 13.5, "ask_size": 85.0, "iv": 0.9592, "open_interest": 142.0, "volume": 29.0, "delta": -0.3926, "gamma": 0.0095, "vega": 0.1656, "theta": -0.4355, "rho": -0.0409, "theo": 12.6816, "change": -1.155, "open": 15.5, "high": 15.5, "low": 13.17, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-08-03T15:09:54", "percent_change": -8.06283, "prev_day_close": 14.3249998092651}, {"option": "MRVL260821C00190000", "bid": 17.55, "bid_size": 44.0, "ask": 18.35, "ask_size": 5.0, "iv": 0.9254, "open_interest": 1460.0, "volume": 457.0, "delta": 0.5845, "gamma": 0.0096, "vega": 0.1681, "theta": -0.4387, "rho": 0.052, "theo": 18.1259, "change": 0.38, "open": 11.15, "high": 18.4, "low": 10.5, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-08-03T15:54:55", "percent_change": 2.23529, "prev_day_close": 17.0}, {"option": "MRVL260821P00190000", "bid": 13.65, "bid_size": 11.0, "ask": 14.25, "ask_size": 57.0, "iv": 0.9414, "open_interest": 2129.0, "volume": 111.0, "delta": -0.4171, "gamma": 0.0097, "vega": 0.1681, "theta": -0.4411, "rho": -0.0428, "theo": 13.856, "change": -1.2, "open": 19.3, "high": 19.3, "low": 13.89, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:29:43", "percent_change": -7.66773, "prev_day_close": 15.6500000953674}, {"option": "MRVL260821C00192500", "bid": 16.1, "bid_size": 107.0, "ask": 17.35, "ask_size": 26.0, "iv": 0.9252, "open_interest": 295.0, "volume": 73.0, "delta": 0.5599, "gamma": 0.0098, "vega": 0.17, "theta": -0.4429, "rho": 0.0502, "theo": 16.867, "change": 0.51, "open": 10.8, "high": 17.35, "low": 9.9, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-08-03T15:50:12", "percent_change": 3.22785, "prev_day_close": 15.8000001907349}, {"option": "MRVL260821P00192500", "bid": 14.9, "bid_size": 20.0, "ask": 15.85, "ask_size": 71.0, "iv": 0.95, "open_interest": 187.0, "volume": 35.0, "delta": -0.4418, "gamma": 0.0098, "vega": 0.17, "theta": -0.445, "rho": -0.0452, "theo": 15.0949, "change": -1.25, "open": 18.0, "high": 18.0, "low": 15.19, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:46:23", "percent_change": -7.37463, "prev_day_close": 16.9499998092651}, {"option": "MRVL260821C00195000", "bid": 15.2, "bid_size": 120.0, "ask": 15.95, "ask_size": 12.0, "iv": 0.9257, "open_interest": 3202.0, "volume": 405.0, "delta": 0.5354, "gamma": 0.0099, "vega": 0.1712, "theta": -0.4454, "rho": 0.0482, "theo": 15.6737, "change": 0.925, "open": 9.0, "high": 16.0, "low": 8.86, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 6.30324, "prev_day_close": 14.6749997138977}, {"option": "MRVL260821P00195000", "bid": 15.9, "bid_size": 63.0, "ask": 17.2, "ask_size": 95.0, "iv": 0.9403, "open_interest": 1096.0, "volume": 104.0, "delta": -0.4665, "gamma": 0.0099, "vega": 0.1712, "theta": -0.4473, "rho": -0.0473, "theo": 16.3989, "change": -1.485, "open": 21.61, "high": 21.61, "low": 16.6, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-08-03T14:34:22", "percent_change": -8.10368, "prev_day_close": 18.3249998092651}, {"option": "MRVL260821C00197500", "bid": 13.85, "bid_size": 76.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.9183, "open_interest": 137.0, "volume": 32.0, "delta": 0.5109, "gamma": 0.0099, "vega": 0.1718, "theta": -0.4462, "rho": 0.0462, "theo": 14.5458, "change": 0.475, "open": 8.8, "high": 14.82, "low": 8.8, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T15:54:43", "percent_change": 3.48624, "prev_day_close": 13.625}, {"option": "MRVL260821P00197500", "bid": 17.45, "bid_size": 11.0, "ask": 18.65, "ask_size": 40.0, "iv": 0.9459, "open_interest": 105.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.01, "vega": 0.1718, "theta": -0.4477, "rho": -0.0498, "theo": 17.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-07-31T14:51:51", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "MRVL260821C00200000", "bid": 13.3, "bid_size": 2.0, "ask": 13.65, "ask_size": 14.0, "iv": 0.9278, "open_interest": 9041.0, "volume": 566.0, "delta": 0.4866, "gamma": 0.0099, "vega": 0.1718, "theta": -0.4454, "rho": 0.0442, "theo": 13.4812, "change": 0.835, "open": 8.35, "high": 13.9, "low": 7.15, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 6.64016, "prev_day_close": 12.5750002861023}, {"option": "MRVL260821P00200000", "bid": 19.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 52.0, "iv": 0.9453, "open_interest": 7281.0, "volume": 79.0, "delta": -0.5155, "gamma": 0.01, "vega": 0.1717, "theta": -0.4467, "rho": -0.052, "theo": 19.2048, "change": -1.8, "open": 26.9, "high": 28.3, "low": 19.49, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-08-03T15:53:15", "percent_change": -8.39161, "prev_day_close": 21.4499998092651}, {"option": "MRVL260821C00202500", "bid": 12.0, "bid_size": 72.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.9192, "open_interest": 152.0, "volume": 32.0, "delta": 0.4626, "gamma": 0.0099, "vega": 0.1711, "theta": -0.4429, "rho": 0.0421, "theo": 12.479, "change": 0.0, "open": 7.11, "high": 12.05, "low": 7.1, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-08-03T13:55:17", "percent_change": -3.21915e-06, "prev_day_close": 11.8500003814697}, {"option": "MRVL260821P00202500", "bid": 19.8, "bid_size": 8.0, "ask": 21.7, "ask_size": 25.0, "iv": 0.9296, "open_interest": 79.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.01, "vega": 0.1708, "theta": -0.444, "rho": -0.0537, "theo": 20.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-07-31T15:30:49", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "MRVL260821C00205000", "bid": 10.95, "bid_size": 54.0, "ask": 11.75, "ask_size": 8.0, "iv": 0.9146, "open_interest": 209.0, "volume": 231.0, "delta": 0.439, "gamma": 0.0098, "vega": 0.1698, "theta": -0.439, "rho": 0.0401, "theo": 11.538, "change": 0.5, "open": 6.81, "high": 11.2, "low": 6.4, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:51:08", "percent_change": 4.6729, "prev_day_close": 10.6999998092651}, {"option": "MRVL260821P00205000", "bid": 21.95, "bid_size": 9.0, "ask": 23.3, "ask_size": 14.0, "iv": 0.9471, "open_interest": 124.0, "volume": 2.0, "delta": -0.5633, "gamma": 0.0099, "vega": 0.1696, "theta": -0.4398, "rho": -0.0563, "theo": 22.2606, "change": -1.28, "open": 24.42, "high": 24.42, "low": 23.17, "tick": "down", "last_trade_price": 23.17, "last_trade_time": "2026-08-03T14:58:43", "percent_change": -5.23517, "prev_day_close": 24.4499998092651}, {"option": "MRVL260821C00207500", "bid": 10.2, "bid_size": 28.0, "ask": 11.05, "ask_size": 29.0, "iv": 0.9229, "open_interest": 91.0, "volume": 33.0, "delta": 0.4158, "gamma": 0.0098, "vega": 0.168, "theta": -0.4337, "rho": 0.0382, "theo": 10.6554, "change": 0.86, "open": 5.79, "high": 10.86, "low": 5.79, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-08-03T14:09:00", "percent_change": 8.6, "prev_day_close": 10.0}, {"option": "MRVL260821P00207500", "bid": 23.45, "bid_size": 20.0, "ask": 24.9, "ask_size": 18.0, "iv": 0.9424, "open_interest": 110.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0098, "vega": 0.1678, "theta": -0.4343, "rho": -0.0581, "theo": 23.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-07-31T15:30:26", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "MRVL260821C00210000", "bid": 9.45, "bid_size": 53.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.9176, "open_interest": 4378.0, "volume": 263.0, "delta": 0.3932, "gamma": 0.0096, "vega": 0.1656, "theta": -0.427, "rho": 0.0362, "theo": 9.8296, "change": 0.825, "open": 5.0, "high": 10.05, "low": 4.77, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 9.0411, "prev_day_close": 9.125}, {"option": "MRVL260821P00210000", "bid": 25.1, "bid_size": 23.0, "ask": 26.4, "ask_size": 75.0, "iv": 0.936, "open_interest": 3818.0, "volume": 73.0, "delta": -0.6093, "gamma": 0.0097, "vega": 0.165, "theta": -0.4274, "rho": -0.0596, "theo": 25.551, "change": -1.505, "open": 34.2, "high": 34.7, "low": 25.81, "tick": "down", "last_trade_price": 26.52, "last_trade_time": "2026-08-03T15:35:30", "percent_change": -5.37021, "prev_day_close": 28.0250005722046}, {"option": "MRVL260821C00212500", "bid": 8.5, "bid_size": 27.0, "ask": 9.25, "ask_size": 14.0, "iv": 0.912, "open_interest": 31.0, "volume": 25.0, "delta": 0.3713, "gamma": 0.0095, "vega": 0.1628, "theta": -0.4192, "rho": 0.0343, "theo": 9.0589, "change": -0.35, "open": 5.2, "high": 8.25, "low": 5.2, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T13:31:06", "percent_change": -4.14201, "prev_day_close": 8.4500002861023}, {"option": "MRVL260821P00212500", "bid": 26.45, "bid_size": 13.0, "ask": 28.45, "ask_size": 21.0, "iv": 0.9337, "open_interest": 256.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0095, "vega": 0.1623, "theta": -0.4192, "rho": -0.0617, "theo": 27.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-07-31T09:36:04", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "MRVL260821C00215000", "bid": 8.05, "bid_size": 26.0, "ask": 8.7, "ask_size": 244.0, "iv": 0.9252, "open_interest": 2437.0, "volume": 1870.0, "delta": 0.35, "gamma": 0.0093, "vega": 0.1595, "theta": -0.4102, "rho": 0.0324, "theo": 8.3399, "change": 0.5, "open": 5.01, "high": 8.6, "low": 4.47, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T15:59:21", "percent_change": 6.36942, "prev_day_close": 7.85000014305115}, {"option": "MRVL260821P00215000", "bid": 28.3, "bid_size": 16.0, "ask": 30.25, "ask_size": 19.0, "iv": 0.9363, "open_interest": 49.0, "volume": 2.0, "delta": -0.6529, "gamma": 0.0093, "vega": 0.159, "theta": -0.4101, "rho": -0.0631, "theo": 29.0633, "change": -1.925, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-08-03T14:22:28", "percent_change": -6.08696, "prev_day_close": 31.6250009536743}, {"option": "MRVL260821C00217500", "bid": 7.15, "bid_size": 107.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.9133, "open_interest": 66.0, "volume": 195.0, "delta": 0.3294, "gamma": 0.0091, "vega": 0.1558, "theta": -0.4004, "rho": 0.0306, "theo": 7.6708, "change": 0.15, "open": 4.05, "high": 7.42, "low": 4.05, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:53:06", "percent_change": 2.06897, "prev_day_close": 7.25}, {"option": "MRVL260821P00217500", "bid": 30.5, "bid_size": 10.0, "ask": 31.8, "ask_size": 17.0, "iv": 0.9392, "open_interest": 300.0, "volume": 5.0, "delta": -0.6736, "gamma": 0.0091, "vega": 0.1552, "theta": -0.4, "rho": -0.0647, "theo": 30.894, "change": -1.55, "open": 41.25, "high": 41.25, "low": 31.7, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-08-03T14:54:47", "percent_change": -4.64768, "prev_day_close": 33.3500003814697}, {"option": "MRVL260821C00220000", "bid": 6.75, "bid_size": 43.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.9143, "open_interest": 4111.0, "volume": 638.0, "delta": 0.3096, "gamma": 0.0088, "vega": 0.1518, "theta": -0.3896, "rho": 0.0288, "theo": 7.0495, "change": 0.375, "open": 4.05, "high": 7.25, "low": 3.4, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:58:11", "percent_change": 5.66038, "prev_day_close": 6.625}, {"option": "MRVL260821P00220000", "bid": 32.5, "bid_size": 5.0, "ask": 33.6, "ask_size": 30.0, "iv": 0.9408, "open_interest": 5234.0, "volume": 53.0, "delta": -0.6935, "gamma": 0.0089, "vega": 0.1509, "theta": -0.3889, "rho": -0.0658, "theo": 32.7753, "change": -1.495, "open": 42.55, "high": 42.55, "low": 32.58, "tick": "up", "last_trade_price": 33.83, "last_trade_time": "2026-08-03T15:51:13", "percent_change": -4.23213, "prev_day_close": 35.3249988555908}, {"option": "MRVL260821C00225000", "bid": 5.65, "bid_size": 27.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.9183, "open_interest": 350.0, "volume": 78.0, "delta": 0.2723, "gamma": 0.0083, "vega": 0.1429, "theta": -0.3661, "rho": 0.0255, "theo": 5.9385, "change": 0.3, "open": 3.15, "high": 5.9, "low": 3.15, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 5.35714, "prev_day_close": 5.60000014305115}, {"option": "MRVL260821P00225000", "bid": 36.05, "bid_size": 17.0, "ask": 38.1, "ask_size": 18.0, "iv": 0.9513, "open_interest": 19.0, "volume": 3.0, "delta": -0.7312, "gamma": 0.0084, "vega": 0.1421, "theta": -0.3649, "rho": -0.0689, "theo": 36.6671, "change": -1.77, "open": 47.06, "high": 47.06, "low": 37.43, "tick": "down", "last_trade_price": 37.43, "last_trade_time": "2026-08-03T15:43:29", "percent_change": -4.5153, "prev_day_close": 39.1999988555908}, {"option": "MRVL260821C00230000", "bid": 4.65, "bid_size": 128.0, "ask": 5.05, "ask_size": 4.0, "iv": 0.9129, "open_interest": 2579.0, "volume": 352.0, "delta": 0.2382, "gamma": 0.0077, "vega": 0.1333, "theta": -0.3407, "rho": 0.0224, "theo": 4.9883, "change": 0.075, "open": 2.85, "high": 5.1, "low": 2.38, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 1.57068, "prev_day_close": 4.77500009536743}, {"option": "MRVL260821P00230000", "bid": 39.5, "bid_size": 38.0, "ask": 42.2, "ask_size": 44.0, "iv": 0.933, "open_interest": 2338.0, "volume": 12.0, "delta": -0.7654, "gamma": 0.0078, "vega": 0.1319, "theta": -0.339, "rho": -0.0696, "theo": 40.7223, "change": -2.1, "open": 51.7, "high": 51.7, "low": 41.4, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2026-08-03T13:57:06", "percent_change": -4.82759, "prev_day_close": 43.5}, {"option": "MRVL260821C00235000", "bid": 3.85, "bid_size": 87.0, "ask": 4.25, "ask_size": 11.0, "iv": 0.9138, "open_interest": 357.0, "volume": 882.0, "delta": 0.2075, "gamma": 0.0072, "vega": 0.1231, "theta": -0.3143, "rho": 0.0195, "theo": 4.1789, "change": 0.08, "open": 2.37, "high": 4.2, "low": 2.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-08-03T15:53:36", "percent_change": 2.02532, "prev_day_close": 3.94999992847443}, {"option": "MRVL260821P00235000", "bid": 44.35, "bid_size": 7.0, "ask": 46.45, "ask_size": 12.0, "iv": 0.9634, "open_interest": 39.0, "volume": 2.0, "delta": -0.7965, "gamma": 0.0072, "vega": 0.1212, "theta": -0.312, "rho": -0.0716, "theo": 44.9185, "change": -2.56, "open": 45.24, "high": 45.24, "low": 45.24, "tick": "no_change", "last_trade_price": 45.24, "last_trade_time": "2026-08-03T14:22:28", "percent_change": -5.35565, "prev_day_close": 47.8000011444092}, {"option": "MRVL260821C00240000", "bid": 3.35, "bid_size": 10.0, "ask": 3.55, "ask_size": 1.0, "iv": 0.9218, "open_interest": 11123.0, "volume": 231.0, "delta": 0.18, "gamma": 0.0065, "vega": 0.1129, "theta": -0.2876, "rho": 0.017, "theo": 3.4935, "change": 0.125, "open": 1.98, "high": 3.62, "low": 1.62, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 3.7594, "prev_day_close": 3.32500004768372}, {"option": "MRVL260821P00240000", "bid": 48.75, "bid_size": 5.0, "ask": 51.3, "ask_size": 87.0, "iv": 0.9942, "open_interest": 2455.0, "volume": 7.0, "delta": -0.8244, "gamma": 0.0066, "vega": 0.1108, "theta": -0.2848, "rho": -0.0709, "theo": 49.2409, "change": -2.285, "open": 55.28, "high": 55.28, "low": 49.79, "tick": "no_change", "last_trade_price": 49.79, "last_trade_time": "2026-08-03T14:22:28", "percent_change": -4.3879, "prev_day_close": 52.0749988555908}, {"option": "MRVL260821C00245000", "bid": 2.71, "bid_size": 47.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.9214, "open_interest": 127.0, "volume": 163.0, "delta": 0.1555, "gamma": 0.0059, "vega": 0.1027, "theta": -0.2614, "rho": 0.0147, "theo": 2.9153, "change": 0.02, "open": 1.35, "high": 3.05, "low": 1.35, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-03T15:52:16", "percent_change": 0.714283, "prev_day_close": 2.80000007152557}, {"option": "MRVL260821P00245000", "bid": 52.9, "bid_size": 17.0, "ask": 55.75, "ask_size": 13.0, "iv": 0.9903, "open_interest": 17.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.006, "vega": 0.1005, "theta": -0.2581, "rho": -0.0725, "theo": 53.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.51, "last_trade_time": "2026-07-30T10:18:53", "percent_change": 0.0, "prev_day_close": 56.5749988555908}, {"option": "MRVL260821C00250000", "bid": 2.4, "bid_size": 1.0, "ask": 2.49, "ask_size": 8.0, "iv": 0.931, "open_interest": 16291.0, "volume": 4107.0, "delta": 0.134, "gamma": 0.0054, "vega": 0.0929, "theta": -0.236, "rho": 0.0127, "theo": 2.4296, "change": 0.09, "open": 1.34, "high": 2.58, "low": 1.09, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 3.82979, "prev_day_close": 2.35000002384186}, {"option": "MRVL260821P00250000", "bid": 57.45, "bid_size": 14.0, "ask": 60.25, "ask_size": 39.0, "iv": 0.9987, "open_interest": 2794.0, "volume": 67.0, "delta": -0.871, "gamma": 0.0055, "vega": 0.0901, "theta": -0.2323, "rho": -0.0699, "theo": 58.1947, "change": -1.595, "open": 69.0, "high": 69.0, "low": 59.31, "tick": "down", "last_trade_price": 59.48, "last_trade_time": "2026-08-03T15:35:30", "percent_change": -2.61154, "prev_day_close": 61.0749988555908}, {"option": "MRVL260821C00255000", "bid": 1.86, "bid_size": 86.0, "ask": 2.24, "ask_size": 32.0, "iv": 0.9349, "open_interest": 508.0, "volume": 57.0, "delta": 0.1151, "gamma": 0.0048, "vega": 0.0834, "theta": -0.2119, "rho": 0.0109, "theo": 2.0231, "change": -0.085, "open": 1.17, "high": 2.0, "low": 0.94, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:33:42", "percent_change": -4.28211, "prev_day_close": 1.98499995470047}, {"option": "MRVL260821P00255000", "bid": 62.05, "bid_size": 8.0, "ask": 64.9, "ask_size": 7.0, "iv": 1.0106, "open_interest": 17.0, "volume": 3.0, "delta": -0.8902, "gamma": 0.0049, "vega": 0.0807, "theta": -0.2079, "rho": -0.0699, "theo": 62.7977, "change": 6.045, "open": 71.77, "high": 71.77, "low": 71.77, "tick": "down", "last_trade_price": 71.77, "last_trade_time": "2026-08-03T10:18:57", "percent_change": 9.19742, "prev_day_close": 65.7249984741211}, {"option": "MRVL260821C00260000", "bid": 1.64, "bid_size": 2.0, "ask": 1.73, "ask_size": 8.0, "iv": 0.9344, "open_interest": 8122.0, "volume": 197.0, "delta": 0.0987, "gamma": 0.0043, "vega": 0.0747, "theta": -0.1893, "rho": 0.0094, "theo": 1.6839, "change": 0.055, "open": 0.8, "high": 1.72, "low": 0.7, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 3.3033, "prev_day_close": 1.66500002145767}, {"option": "MRVL260821P00260000", "bid": 66.35, "bid_size": 6.0, "ask": 69.5, "ask_size": 9.0, "iv": 0.9948, "open_interest": 1695.0, "volume": 1.0, "delta": -0.9071, "gamma": 0.0044, "vega": 0.0709, "theta": -0.185, "rho": -0.0666, "theo": 67.4715, "change": 6.53, "open": 77.08, "high": 77.08, "low": 77.08, "tick": "up", "last_trade_price": 77.08, "last_trade_time": "2026-08-03T10:01:30", "percent_change": 9.25585, "prev_day_close": 70.5499992370606}, {"option": "MRVL260821C00265000", "bid": 1.27, "bid_size": 46.0, "ask": 1.46, "ask_size": 16.0, "iv": 0.9316, "open_interest": 43.0, "volume": 19.0, "delta": 0.0845, "gamma": 0.0038, "vega": 0.0665, "theta": -0.1685, "rho": 0.008, "theo": 1.4019, "change": 0.0, "open": 0.71, "high": 1.44, "low": 0.71, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T14:07:10", "percent_change": 1.65568e-07, "prev_day_close": 1.43999999761581}, {"option": "MRVL260821P00265000", "bid": 71.55, "bid_size": 5.0, "ask": 74.3, "ask_size": 6.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0039, "vega": 0.063, "theta": -0.1642, "rho": -0.0666, "theo": 72.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "MRVL260821C00270000", "bid": 1.06, "bid_size": 38.0, "ask": 1.24, "ask_size": 33.0, "iv": 0.9374, "open_interest": 8040.0, "volume": 77.0, "delta": 0.0722, "gamma": 0.0034, "vega": 0.0591, "theta": -0.1495, "rho": 0.0069, "theo": 1.1679, "change": -0.045, "open": 0.71, "high": 1.16, "low": 0.52, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:53:16", "percent_change": -3.76569, "prev_day_close": 1.19499999284744}, {"option": "MRVL260821P00270000", "bid": 75.9, "bid_size": 71.0, "ask": 79.1, "ask_size": 133.0, "iv": 1.0259, "open_interest": 1904.0, "volume": 6.0, "delta": -0.9343, "gamma": 0.0035, "vega": 0.0539, "theta": -0.1448, "rho": -0.0604, "theo": 76.9822, "change": -2.0, "open": 86.87, "high": 86.87, "low": 78.05, "tick": "down", "last_trade_price": 78.05, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -2.49844, "prev_day_close": 80.0499992370606}, {"option": "MRVL260821C00280000", "bid": 0.8, "bid_size": 13.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.9504, "open_interest": 15996.0, "volume": 489.0, "delta": 0.0528, "gamma": 0.0026, "vega": 0.0462, "theta": -0.1169, "rho": 0.005, "theo": 0.8141, "change": -0.045, "open": 0.38, "high": 0.84, "low": 0.34, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -5.32544, "prev_day_close": 0.844999998807907}, {"option": "MRVL260821P00280000", "bid": 85.8, "bid_size": 6.0, "ask": 88.75, "ask_size": 8.0, "iv": 1.0724, "open_interest": 619.0, "volume": 10.0, "delta": -0.9545, "gamma": 0.0028, "vega": 0.0396, "theta": -0.1118, "rho": -0.0514, "theo": 86.6585, "change": -0.18, "open": 99.81, "high": 99.81, "low": 89.52, "tick": "down", "last_trade_price": 89.52, "last_trade_time": "2026-08-03T13:36:01", "percent_change": -0.200666, "prev_day_close": 89.6999969482422}, {"option": "MRVL260821C00290000", "bid": 0.27, "bid_size": 164.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.9148, "open_interest": 2703.0, "volume": 47.0, "delta": 0.0387, "gamma": 0.002, "vega": 0.036, "theta": -0.0911, "rho": 0.0037, "theo": 0.5729, "change": -0.035, "open": 0.29, "high": 0.59, "low": 0.26, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:50:10", "percent_change": -5.78513, "prev_day_close": 0.605000019073486}, {"option": "MRVL260821P00290000", "bid": 95.75, "bid_size": 6.0, "ask": 98.55, "ask_size": 12.0, "iv": 1.1266, "open_interest": 553.0, "volume": 5.0, "delta": -0.9694, "gamma": 0.0022, "vega": 0.0296, "theta": -0.0855, "rho": -0.0477, "theo": 96.4508, "change": -0.3, "open": 100.0, "high": 100.0, "low": 99.2, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-08-03T13:36:01", "percent_change": -0.301508, "prev_day_close": 99.5}, {"option": "MRVL260821C00300000", "bid": 0.35, "bid_size": 122.0, "ask": 0.44, "ask_size": 1.0, "iv": 0.9626, "open_interest": 10889.0, "volume": 278.0, "delta": 0.0286, "gamma": 0.0016, "vega": 0.028, "theta": -0.0712, "rho": 0.0027, "theo": 0.409, "change": -0.05, "open": 0.2, "high": 0.43, "low": 0.18, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:46:29", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "MRVL260821P00300000", "bid": 105.15, "bid_size": 6.0, "ask": 108.45, "ask_size": 9.0, "iv": 1.1243, "open_interest": 48.0, "volume": 30.0, "delta": -0.9804, "gamma": 0.0017, "vega": 0.0207, "theta": -0.0626, "rho": -0.0402, "theo": 106.3255, "change": 1.045, "open": 110.17, "high": 110.17, "low": 110.17, "tick": "up", "last_trade_price": 110.17, "last_trade_time": "2026-08-03T12:12:24", "percent_change": 0.957617, "prev_day_close": 109.125}, {"option": "MRVL260821C00310000", "bid": 0.16, "bid_size": 168.0, "ask": 0.39, "ask_size": 106.0, "iv": 0.9694, "open_interest": 1651.0, "volume": 52.0, "delta": 0.0214, "gamma": 0.0012, "vega": 0.022, "theta": -0.056, "rho": 0.002, "theo": 0.2974, "change": -0.06, "open": 0.18, "high": 0.29, "low": 0.12, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:06:29", "percent_change": -17.1429, "prev_day_close": 0.349999994039536}, {"option": "MRVL260821P00310000", "bid": 115.4, "bid_size": 5.0, "ask": 118.35, "ask_size": 5.0, "iv": 1.2089, "open_interest": 2.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0014, "vega": 0.0115, "theta": -0.0467, "rho": -0.0235, "theo": 116.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.14, "last_trade_time": "2026-07-29T11:18:00", "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "MRVL260821C00320000", "bid": 0.18, "bid_size": 32.0, "ask": 0.23, "ask_size": 3.0, "iv": 0.9845, "open_interest": 6592.0, "volume": 1761.0, "delta": 0.0163, "gamma": 0.0009, "vega": 0.0174, "theta": -0.0446, "rho": 0.0016, "theo": 0.2211, "change": -0.035, "open": 0.1, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:58:23", "percent_change": -14.8936, "prev_day_close": 0.235000006854534}, {"option": "MRVL260821P00320000", "bid": 125.3, "bid_size": 5.0, "ask": 128.3, "ask_size": 5.0, "iv": 1.2546, "open_interest": 2.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.001, "vega": 0.0057, "theta": -0.0362, "rho": -0.0087, "theo": 126.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.07, "last_trade_time": "2026-07-28T09:55:48", "percent_change": 0.0, "prev_day_close": 129.150001525879}, {"option": "MRVL260821C00330000", "bid": 0.1, "bid_size": 37.0, "ask": 0.42, "ask_size": 158.0, "iv": 1.0679, "open_interest": 1195.0, "volume": 36.0, "delta": 0.0126, "gamma": 0.0007, "vega": 0.0139, "theta": -0.036, "rho": 0.0012, "theo": 0.1682, "change": -0.04, "open": 0.15, "high": 0.17, "low": 0.06, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:05:11", "percent_change": -25.0, "prev_day_close": 0.159999996423721}, {"option": "MRVL260821P00330000", "bid": 135.0, "bid_size": 1.0, "ask": 138.4, "ask_size": 1.0, "iv": 1.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0316, "rho": -0.0069, "theo": 136.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.45, "last_trade_time": "2026-07-20T10:21:19", "percent_change": 0.0, "prev_day_close": 139.025001525879}, {"option": "MRVL260821C00340000", "bid": 0.02, "bid_size": 112.0, "ask": 0.33, "ask_size": 158.0, "iv": 1.0629, "open_interest": 964.0, "volume": 15.0, "delta": 0.0099, "gamma": 0.0006, "vega": 0.0113, "theta": -0.0296, "rho": 0.0009, "theo": 0.1312, "change": -0.07, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:04:11", "percent_change": -50.0, "prev_day_close": 0.140000000596046}, {"option": "MRVL260821P00340000", "bid": 144.3, "bid_size": 5.0, "ask": 148.4, "ask_size": 5.0, "iv": 1.2111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0298, "rho": 0.0, "theo": 146.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.04, "last_trade_time": "2026-07-30T12:47:31", "percent_change": 0.0, "prev_day_close": 148.974998474121}, {"option": "MRVL260821C00350000", "bid": 0.05, "bid_size": 60.0, "ask": 0.31, "ask_size": 157.0, "iv": 1.1131, "open_interest": 1827.0, "volume": 16.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0093, "theta": -0.0247, "rho": 0.0008, "theo": 0.1046, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:19:19", "percent_change": -20.0, "prev_day_close": 0.0999999977648258}, {"option": "MRVL260821P00350000", "bid": 154.9, "bid_size": 5.0, "ask": 158.3, "ask_size": 5.0, "iv": 1.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 156.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.82, "last_trade_time": "2026-07-30T12:26:28", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "MRVL260821C00360000", "bid": 0.03, "bid_size": 114.0, "ask": 0.16, "ask_size": 47.0, "iv": 1.0767, "open_interest": 1057.0, "volume": 4.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0078, "theta": -0.021, "rho": 0.0006, "theo": 0.0852, "change": -0.01, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:19:19", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "MRVL260821P00360000", "bid": 165.05, "bid_size": 5.0, "ask": 168.3, "ask_size": 5.0, "iv": 1.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 166.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.4, "last_trade_time": "2026-07-28T15:57:00", "percent_change": 0.0, "prev_day_close": 169.049995422363}, {"option": "MRVL260821C00370000", "bid": 0.01, "bid_size": 47.0, "ask": 0.1, "ask_size": 37.0, "iv": 1.0571, "open_interest": 299.0, "volume": 7.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0066, "theta": -0.018, "rho": 0.0005, "theo": 0.0707, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:11:48", "percent_change": -27.2727, "prev_day_close": 0.0549999987706542}, {"option": "MRVL260821P00370000", "bid": 175.3, "bid_size": 5.0, "ask": 178.3, "ask_size": 5.0, "iv": 1.5382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 176.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.41, "last_trade_time": "2026-07-06T14:32:43", "percent_change": 0.0, "prev_day_close": 179.049995422363}, {"option": "MRVL260821C00380000", "bid": 0.03, "bid_size": 29.0, "ask": 0.26, "ask_size": 130.0, "iv": 1.2123, "open_interest": 623.0, "volume": 30.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0157, "rho": 0.0004, "theo": 0.0596, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:14:27", "percent_change": -37.5, "prev_day_close": 0.0800000000745058}, {"option": "MRVL260821P00380000", "bid": 185.3, "bid_size": 5.0, "ask": 188.3, "ask_size": 5.0, "iv": 1.5892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 186.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.79, "last_trade_time": "2026-07-07T11:07:42", "percent_change": 0.0, "prev_day_close": 189.074996948242}, {"option": "MRVL260821C00390000", "bid": 0.01, "bid_size": 28.0, "ask": 0.12, "ask_size": 138.0, "iv": 1.1506, "open_interest": 309.0, "volume": 25.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0138, "rho": 0.0004, "theo": 0.0509, "change": -0.015, "open": 0.15, "high": 0.16, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:03:23", "percent_change": -15.7895, "prev_day_close": 0.0950000006705522}, {"option": "MRVL260821P00390000", "bid": 194.95, "bid_size": 5.0, "ask": 198.3, "ask_size": 5.0, "iv": 1.5824, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 196.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.86, "last_trade_time": "2026-07-16T15:20:37", "percent_change": 0.0, "prev_day_close": 199.199996948242}, {"option": "MRVL260821C00400000", "bid": 0.02, "bid_size": 7.0, "ask": 0.1, "ask_size": 16.0, "iv": 1.1776, "open_interest": 4136.0, "volume": 3.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0122, "rho": 0.0003, "theo": 0.0439, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:13:19", "percent_change": -5.88235, "prev_day_close": 0.084999998100102}, {"option": "MRVL260821P00400000", "bid": 205.1, "bid_size": 5.0, "ask": 208.3, "ask_size": 5.0, "iv": 1.6554, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 206.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.8, "last_trade_time": "2026-07-16T15:20:37", "percent_change": 0.0, "prev_day_close": 209.150001525879}, {"option": "MRVL260821C00410000", "bid": 0.01, "bid_size": 8.0, "ask": 0.33, "ask_size": 139.0, "iv": 1.352, "open_interest": 530.0, "volume": 33.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0109, "rho": 0.0003, "theo": 0.0382, "change": 0.045, "open": 0.16, "high": 0.17, "low": 0.03, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:12:58", "percent_change": 52.9412, "prev_day_close": 0.084999998100102}, {"option": "MRVL260821P00410000", "bid": 214.95, "bid_size": 5.0, "ask": 218.3, "ask_size": 5.0, "iv": 1.6755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 216.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.05, "last_trade_time": "2026-07-24T09:33:19", "percent_change": 0.0, "prev_day_close": 218.875}, {"option": "MRVL260821C00420000", "bid": 0.01, "bid_size": 42.0, "ask": 0.09, "ask_size": 7.0, "iv": 1.2253, "open_interest": 1832.0, "volume": 3.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0097, "rho": 0.0002, "theo": 0.0335, "change": -0.015, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:51:20", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "MRVL260821P00420000", "bid": 225.3, "bid_size": 5.0, "ask": 228.3, "ask_size": 5.0, "iv": 1.7787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 226.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.4, "last_trade_time": "2026-07-16T15:20:37", "percent_change": 0.0, "prev_day_close": 229.074996948242}, {"option": "MRVL260821C00430000", "bid": 0.01, "bid_size": 10.0, "ask": 0.29, "ask_size": 10.0, "iv": 1.405, "open_interest": 216.0, "volume": 17.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.003, "theta": -0.0088, "rho": 0.0002, "theo": 0.0296, "change": -0.09, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:25:36", "percent_change": -75.0, "prev_day_close": 0.120000001974404}, {"option": "MRVL260821P00430000", "bid": 235.25, "bid_size": 5.0, "ask": 238.3, "ask_size": 5.0, "iv": 1.8149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 236.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.3, "last_trade_time": "2026-07-14T09:30:13", "percent_change": 0.0, "prev_day_close": 239.074996948242}, {"option": "MRVL260821C00440000", "bid": 0.01, "bid_size": 7.0, "ask": 0.32, "ask_size": 120.0, "iv": 1.4546, "open_interest": 323.0, "volume": 8.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0079, "rho": 0.0002, "theo": 0.0262, "change": -0.045, "open": 0.16, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:25:52", "percent_change": -52.9412, "prev_day_close": 0.084999998100102}, {"option": "MRVL260821P00440000", "bid": 245.15, "bid_size": 5.0, "ask": 248.3, "ask_size": 5.0, "iv": 1.8413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 246.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-06-24T11:02:57", "percent_change": 0.0, "prev_day_close": 249.049995422363}, {"option": "MRVL260821C00450000", "bid": 0.01, "bid_size": 11.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.2209, "open_interest": 644.0, "volume": 35.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0072, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:41:33", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "MRVL260821P00450000", "bid": 255.25, "bid_size": 5.0, "ask": 258.3, "ask_size": 5.0, "iv": 1.8996, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 256.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.5, "last_trade_time": "2026-07-10T10:33:26", "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "MRVL260821C00460000", "bid": 0.01, "bid_size": 14.0, "ask": 0.08, "ask_size": 15.0, "iv": 1.3378, "open_interest": 523.0, "volume": 42.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0066, "rho": 0.0001, "theo": 0.0209, "change": 0.115, "open": 0.12, "high": 0.15, "low": 0.02, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:40:02", "percent_change": 328.571, "prev_day_close": 0.034999999217689}, {"option": "MRVL260821P00460000", "bid": 265.3, "bid_size": 5.0, "ask": 268.3, "ask_size": 5.0, "iv": 1.9484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 266.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.7, "last_trade_time": "2026-06-16T11:53:08", "percent_change": 0.0, "prev_day_close": 269.050003051758}, {"option": "MRVL260821C00470000", "bid": 0.01, "bid_size": 6.0, "ask": 0.08, "ask_size": 34.0, "iv": 1.3669, "open_interest": 471.0, "volume": 101.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0019, "theta": -0.006, "rho": 0.0001, "theo": 0.0187, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:10:01", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "MRVL260821P00470000", "bid": 274.95, "bid_size": 5.0, "ask": 278.3, "ask_size": 5.0, "iv": 1.9253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 276.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.0, "last_trade_time": "2026-07-02T09:30:44", "percent_change": 0.0, "prev_day_close": 278.875}, {"option": "MRVL260821C00480000", "bid": 0.01, "bid_size": 38.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.275, "open_interest": 4614.0, "volume": 137.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0055, "rho": 0.0001, "theo": 0.0169, "change": -0.02, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MRVL260821P00480000", "bid": 285.35, "bid_size": 5.0, "ask": 288.3, "ask_size": 5.0, "iv": 2.0351, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0299, "rho": 0.0, "theo": 286.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.91, "last_trade_time": "2026-06-24T14:30:54", "percent_change": 0.0, "prev_day_close": 289.125}, {"option": "MRVL260828C00095000", "bid": 97.25, "bid_size": 5.0, "ask": 101.2, "ask_size": 5.0, "iv": 1.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.014, "theta": -0.0194, "rho": 0.0683, "theo": 99.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7750015258789}, {"option": "MRVL260828P00095000", "bid": 0.01, "bid_size": 86.0, "ask": 0.5, "ask_size": 144.0, "iv": 1.2777, "open_interest": 102.0, "volume": 10.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.014, "theta": -0.0342, "rho": -0.0016, "theo": 0.2484, "change": -0.16, "open": 0.35, "high": 0.44, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -40.0, "prev_day_close": 0.400000010617077}, {"option": "MRVL260828C00100000", "bid": 92.35, "bid_size": 5.0, "ask": 96.3, "ask_size": 5.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0006, "vega": 0.0181, "theta": -0.0293, "rho": 0.0715, "theo": 94.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "MRVL260828P00100000", "bid": 0.01, "bid_size": 92.0, "ask": 0.59, "ask_size": 97.0, "iv": 1.2227, "open_interest": 3.0, "volume": 6.0, "delta": -0.0141, "gamma": 0.0006, "vega": 0.0182, "theta": -0.0434, "rho": -0.0021, "theo": 0.3387, "change": -0.205, "open": 0.58, "high": 0.58, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -39.8058, "prev_day_close": 0.515000000596046}, {"option": "MRVL260828C00105000", "bid": 87.45, "bid_size": 5.0, "ask": 91.45, "ask_size": 5.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0007, "vega": 0.0232, "theta": -0.0412, "rho": 0.0744, "theo": 89.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "MRVL260828P00105000", "bid": 0.15, "bid_size": 67.0, "ask": 1.1, "ask_size": 58.0, "iv": 1.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0007, "vega": 0.0232, "theta": -0.0546, "rho": -0.0028, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.784999971278012}, {"option": "MRVL260828C00110000", "bid": 82.65, "bid_size": 6.0, "ask": 85.95, "ask_size": 8.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.001, "vega": 0.0292, "theta": -0.0552, "rho": 0.0771, "theo": 84.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.125}, {"option": "MRVL260828P00110000", "bid": 0.47, "bid_size": 26.0, "ask": 0.9, "ask_size": 26.0, "iv": 1.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.001, "vega": 0.0292, "theta": -0.0679, "rho": -0.0037, "theo": 0.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.889999990351498}, {"option": "MRVL260828C00115000", "bid": 77.85, "bid_size": 6.0, "ask": 81.0, "ask_size": 5.0, "iv": 1.01, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0012, "vega": 0.0364, "theta": -0.0716, "rho": 0.0796, "theo": 79.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4249992370606}, {"option": "MRVL260828P00115000", "bid": 0.67, "bid_size": 59.0, "ask": 1.14, "ask_size": 106.0, "iv": 1.1996, "open_interest": 10.0, "volume": 1326.0, "delta": -0.0322, "gamma": 0.0012, "vega": 0.0365, "theta": -0.0835, "rho": -0.0048, "theo": 0.8198, "change": -0.045, "open": 1.11, "high": 1.24, "low": 0.83, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T14:03:29", "percent_change": -4.91804, "prev_day_close": 0.915000021457672}, {"option": "MRVL260828C00120000", "bid": 73.15, "bid_size": 9.0, "ask": 76.05, "ask_size": 5.0, "iv": 0.999, "open_interest": 0.0, "volume": 32.0, "delta": 0.9589, "gamma": 0.0015, "vega": 0.0448, "theta": -0.0903, "rho": 0.0818, "theo": 75.1807, "change": -1.25, "open": 64.0, "high": 71.5, "low": 62.5, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-08-03T12:46:20", "percent_change": -1.71821, "prev_day_close": 72.75}, {"option": "MRVL260828P00120000", "bid": 0.97, "bid_size": 11.0, "ask": 1.21, "ask_size": 26.0, "iv": 1.1596, "open_interest": 32.0, "volume": 44.0, "delta": -0.0414, "gamma": 0.0015, "vega": 0.0448, "theta": -0.1015, "rho": -0.0062, "theo": 1.0828, "change": -0.29, "open": 1.55, "high": 1.77, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T14:41:56", "percent_change": -21.4815, "prev_day_close": 1.35000002384186}, {"option": "MRVL260828C00125000", "bid": 68.5, "bid_size": 7.0, "ask": 71.5, "ask_size": 5.0, "iv": 1.0309, "open_interest": 28.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0018, "vega": 0.0544, "theta": -0.1114, "rho": 0.0836, "theo": 70.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-07-31T10:11:34", "percent_change": 0.0, "prev_day_close": 68.1000022888184}, {"option": "MRVL260828P00125000", "bid": 1.28, "bid_size": 31.0, "ask": 1.62, "ask_size": 86.0, "iv": 1.1473, "open_interest": 226.0, "volume": 36.0, "delta": -0.0527, "gamma": 0.0018, "vega": 0.0544, "theta": -0.1219, "rho": -0.0078, "theo": 1.4168, "change": -0.275, "open": 2.12, "high": 2.12, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T15:33:05", "percent_change": -16.035, "prev_day_close": 1.7150000333786}, {"option": "MRVL260828C00130000", "bid": 63.9, "bid_size": 9.0, "ask": 66.9, "ask_size": 5.0, "iv": 1.0309, "open_interest": 5.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0022, "vega": 0.0651, "theta": -0.1346, "rho": 0.0851, "theo": 65.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.37, "last_trade_time": "2026-07-31T10:14:47", "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "MRVL260828P00130000", "bid": 1.55, "bid_size": 60.0, "ask": 2.39, "ask_size": 163.0, "iv": 1.1464, "open_interest": 234.0, "volume": 17.0, "delta": -0.0662, "gamma": 0.0022, "vega": 0.0652, "theta": -0.1445, "rho": -0.01, "theo": 1.8351, "change": -0.405, "open": 3.0, "high": 3.0, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -18.3673, "prev_day_close": 2.20499992370605}, {"option": "MRVL260828C00135000", "bid": 59.45, "bid_size": 7.0, "ask": 62.6, "ask_size": 5.0, "iv": 1.0473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0027, "vega": 0.0768, "theta": -0.1598, "rho": 0.0861, "theo": 61.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "MRVL260828P00135000", "bid": 2.18, "bid_size": 33.0, "ask": 2.59, "ask_size": 55.0, "iv": 1.1164, "open_interest": 204.0, "volume": 18.0, "delta": -0.0822, "gamma": 0.0027, "vega": 0.0769, "theta": -0.169, "rho": -0.0123, "theo": 2.3529, "change": -0.34, "open": 3.2, "high": 3.49, "low": 2.48, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T14:04:38", "percent_change": -11.9718, "prev_day_close": 2.83999991416931}, {"option": "MRVL260828C00140000", "bid": 55.1, "bid_size": 19.0, "ask": 58.1, "ask_size": 5.0, "iv": 1.0361, "open_interest": 7.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0032, "vega": 0.0894, "theta": -0.1865, "rho": 0.0867, "theo": 57.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.27, "last_trade_time": "2026-07-30T13:08:14", "percent_change": 0.0, "prev_day_close": 54.8250007629394}, {"option": "MRVL260828P00140000", "bid": 2.76, "bid_size": 27.0, "ask": 3.5, "ask_size": 129.0, "iv": 1.1159, "open_interest": 1956.0, "volume": 86.0, "delta": -0.1008, "gamma": 0.0032, "vega": 0.0895, "theta": -0.195, "rho": -0.015, "theo": 2.9853, "change": -0.405, "open": 4.2, "high": 4.6, "low": 2.99, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-03T15:55:38", "percent_change": -11.8248, "prev_day_close": 3.42500007152557}, {"option": "MRVL260828C00145000", "bid": 50.9, "bid_size": 22.0, "ask": 53.75, "ask_size": 10.0, "iv": 1.0285, "open_interest": 43.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0036, "vega": 0.1026, "theta": -0.2142, "rho": 0.0867, "theo": 52.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.61, "last_trade_time": "2026-07-31T15:32:28", "percent_change": 0.0, "prev_day_close": 50.8249988555908}, {"option": "MRVL260828P00145000", "bid": 3.6, "bid_size": 11.0, "ask": 4.25, "ask_size": 92.0, "iv": 1.1059, "open_interest": 218.0, "volume": 44.0, "delta": -0.1221, "gamma": 0.0037, "vega": 0.1027, "theta": -0.2221, "rho": -0.0184, "theo": 3.7468, "change": -0.675, "open": 5.55, "high": 5.55, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -15.4286, "prev_day_close": 4.375}, {"option": "MRVL260828C00150000", "bid": 46.85, "bid_size": 22.0, "ask": 49.7, "ask_size": 5.0, "iv": 1.0286, "open_interest": 45.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0042, "vega": 0.1161, "theta": -0.2423, "rho": 0.0863, "theo": 48.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.29, "last_trade_time": "2026-07-31T10:38:47", "percent_change": 0.0, "prev_day_close": 46.8249988555908}, {"option": "MRVL260828P00150000", "bid": 4.15, "bid_size": 65.0, "ask": 5.05, "ask_size": 32.0, "iv": 1.0739, "open_interest": 609.0, "volume": 57.0, "delta": -0.1461, "gamma": 0.0042, "vega": 0.1162, "theta": -0.2496, "rho": -0.0219, "theo": 4.6544, "change": -0.625, "open": 6.15, "high": 7.33, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:57:49", "percent_change": -11.9617, "prev_day_close": 5.22499990463257}, {"option": "MRVL260828C00155000", "bid": 42.95, "bid_size": 11.0, "ask": 45.95, "ask_size": 5.0, "iv": 1.0326, "open_interest": 48.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0047, "vega": 0.1296, "theta": -0.2702, "rho": 0.0854, "theo": 44.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.29, "last_trade_time": "2026-07-31T10:38:47", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "MRVL260828P00155000", "bid": 5.25, "bid_size": 55.0, "ask": 6.6, "ask_size": 129.0, "iv": 1.0853, "open_interest": 187.0, "volume": 39.0, "delta": -0.1728, "gamma": 0.0047, "vega": 0.1299, "theta": -0.2768, "rho": -0.0256, "theo": 5.7212, "change": -0.15, "open": 7.5, "high": 7.5, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:49:45", "percent_change": -2.47934, "prev_day_close": 6.05000019073486}, {"option": "MRVL260828C00160000", "bid": 39.25, "bid_size": 71.0, "ask": 42.2, "ask_size": 7.0, "iv": 1.0297, "open_interest": 53.0, "volume": 36.0, "delta": 0.7986, "gamma": 0.0052, "vega": 0.1428, "theta": -0.2972, "rho": 0.084, "theo": 41.1761, "change": 1.075, "open": 33.17, "high": 40.5, "low": 33.1, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T14:20:45", "percent_change": 2.72669, "prev_day_close": 39.4250011444092}, {"option": "MRVL260828P00160000", "bid": 6.35, "bid_size": 34.0, "ask": 7.8, "ask_size": 108.0, "iv": 1.0696, "open_interest": 479.0, "volume": 48.0, "delta": -0.202, "gamma": 0.0052, "vega": 0.1429, "theta": -0.3032, "rho": -0.0303, "theo": 6.961, "change": -0.425, "open": 10.43, "high": 10.43, "low": 7.35, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T13:45:09", "percent_change": -5.43131, "prev_day_close": 7.82499980926514}, {"option": "MRVL260828C00165000", "bid": 35.85, "bid_size": 25.0, "ask": 38.65, "ask_size": 9.0, "iv": 1.031, "open_interest": 89.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0057, "vega": 0.1552, "theta": -0.3226, "rho": 0.0821, "theo": 37.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-07-31T13:05:36", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MRVL260828P00165000", "bid": 7.25, "bid_size": 121.0, "ask": 8.85, "ask_size": 8.0, "iv": 1.0328, "open_interest": 200.0, "volume": 24.0, "delta": -0.2336, "gamma": 0.0057, "vega": 0.1554, "theta": -0.3279, "rho": -0.0347, "theo": 8.3867, "change": -0.735, "open": 10.75, "high": 11.9, "low": 8.54, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-08-03T15:57:08", "percent_change": -7.92453, "prev_day_close": 9.27500009536743}, {"option": "MRVL260828C00170000", "bid": 33.75, "bid_size": 29.0, "ask": 34.55, "ask_size": 1.0, "iv": 1.0431, "open_interest": 93.0, "volume": 2.0, "delta": 0.7337, "gamma": 0.0062, "vega": 0.1668, "theta": -0.3457, "rho": 0.0797, "theo": 34.2372, "change": 1.9, "open": 31.85, "high": 34.45, "low": 31.85, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-08-03T14:12:09", "percent_change": 5.83718, "prev_day_close": 32.5499992370606}, {"option": "MRVL260828P00170000", "bid": 9.65, "bid_size": 18.0, "ask": 10.8, "ask_size": 72.0, "iv": 1.0676, "open_interest": 236.0, "volume": 39.0, "delta": -0.2671, "gamma": 0.0062, "vega": 0.1669, "theta": -0.3505, "rho": -0.0399, "theo": 10.0048, "change": -1.275, "open": 13.8, "high": 14.0, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T15:55:32", "percent_change": -11.4607, "prev_day_close": 11.125}, {"option": "MRVL260828C00175000", "bid": 29.35, "bid_size": 105.0, "ask": 31.95, "ask_size": 12.0, "iv": 1.0188, "open_interest": 260.0, "volume": 4.0, "delta": 0.6986, "gamma": 0.0066, "vega": 0.1769, "theta": -0.3661, "rho": 0.077, "theo": 31.0765, "change": 1.0, "open": 24.0, "high": 31.0, "low": 24.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 3.33333, "prev_day_close": 30.0}, {"option": "MRVL260828P00175000", "bid": 11.05, "bid_size": 18.0, "ask": 12.2, "ask_size": 1.0, "iv": 1.0316, "open_interest": 162.0, "volume": 13.0, "delta": -0.3024, "gamma": 0.0066, "vega": 0.177, "theta": -0.3702, "rho": -0.0451, "theo": 11.8264, "change": -0.75, "open": 15.85, "high": 16.7, "low": 12.03, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:20:54", "percent_change": -5.74713, "prev_day_close": 13.0500001907349}, {"option": "MRVL260828C00180000", "bid": 27.8, "bid_size": 34.0, "ask": 28.9, "ask_size": 47.0, "iv": 1.0511, "open_interest": 325.0, "volume": 50.0, "delta": 0.6622, "gamma": 0.0069, "vega": 0.1856, "theta": -0.3832, "rho": 0.074, "theo": 28.1141, "change": 0.825, "open": 20.2, "high": 27.8, "low": 19.75, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 3.05839, "prev_day_close": 26.9749994277954}, {"option": "MRVL260828P00180000", "bid": 13.0, "bid_size": 29.0, "ask": 15.2, "ask_size": 98.0, "iv": 1.0517, "open_interest": 322.0, "volume": 18.0, "delta": -0.3389, "gamma": 0.0069, "vega": 0.1858, "theta": -0.3868, "rho": -0.0496, "theo": 13.8519, "change": -0.55, "open": 18.05, "high": 20.05, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T15:40:27", "percent_change": -3.55987, "prev_day_close": 15.4499998092651}, {"option": "MRVL260828C00185000", "bid": 23.75, "bid_size": 91.0, "ask": 26.2, "ask_size": 52.0, "iv": 1.0145, "open_interest": 169.0, "volume": 41.0, "delta": 0.625, "gamma": 0.0072, "vega": 0.1925, "theta": -0.3968, "rho": 0.0707, "theo": 25.3572, "change": 0.095, "open": 18.9, "high": 25.3, "low": 17.78, "tick": "down", "last_trade_price": 24.37, "last_trade_time": "2026-08-03T15:34:00", "percent_change": 0.391351, "prev_day_close": 24.2749996185303}, {"option": "MRVL260828P00185000", "bid": 15.35, "bid_size": 99.0, "ask": 17.15, "ask_size": 91.0, "iv": 1.0429, "open_interest": 233.0, "volume": 25.0, "delta": -0.3763, "gamma": 0.0072, "vega": 0.1926, "theta": -0.3998, "rho": -0.0558, "theo": 16.0858, "change": -0.925, "open": 20.2, "high": 21.76, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-08-03T14:06:38", "percent_change": -5.32374, "prev_day_close": 17.375}, {"option": "MRVL260828C00190000", "bid": 22.2, "bid_size": 74.0, "ask": 23.6, "ask_size": 7.0, "iv": 1.0361, "open_interest": 433.0, "volume": 109.0, "delta": 0.5872, "gamma": 0.0074, "vega": 0.1976, "theta": -0.4066, "rho": 0.0671, "theo": 22.8006, "change": -0.375, "open": 16.3, "high": 23.15, "low": 15.86, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-08-03T15:56:29", "percent_change": -1.71038, "prev_day_close": 21.9250001907349}, {"option": "MRVL260828P00190000", "bid": 17.7, "bid_size": 23.0, "ask": 20.0, "ask_size": 100.0, "iv": 1.0469, "open_interest": 332.0, "volume": 18.0, "delta": -0.4144, "gamma": 0.0074, "vega": 0.1977, "theta": -0.409, "rho": -0.0605, "theo": 18.5363, "change": -1.355, "open": 23.21, "high": 24.79, "low": 18.88, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-08-03T15:16:33", "percent_change": -6.66667, "prev_day_close": 20.3250007629395}, {"option": "MRVL260828C00195000", "bid": 19.85, "bid_size": 75.0, "ask": 21.1, "ask_size": 33.0, "iv": 1.0295, "open_interest": 156.0, "volume": 96.0, "delta": 0.5495, "gamma": 0.0076, "vega": 0.2009, "theta": -0.4127, "rho": 0.0634, "theo": 20.4506, "change": 0.125, "open": 14.03, "high": 20.5, "low": 13.46, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-08-03T15:42:46", "percent_change": 0.630513, "prev_day_close": 19.8250007629395}, {"option": "MRVL260828P00195000", "bid": 20.6, "bid_size": 28.0, "ask": 22.85, "ask_size": 113.0, "iv": 1.0555, "open_interest": 135.0, "volume": 17.0, "delta": -0.4522, "gamma": 0.0076, "vega": 0.2009, "theta": -0.4145, "rho": -0.0662, "theo": 21.178, "change": -1.12, "open": 28.5, "high": 28.5, "low": 21.68, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-08-03T14:05:57", "percent_change": -4.91228, "prev_day_close": 22.7999992370605}, {"option": "MRVL260828C00200000", "bid": 17.7, "bid_size": 63.0, "ask": 18.95, "ask_size": 6.0, "iv": 1.0274, "open_interest": 428.0, "volume": 144.0, "delta": 0.5121, "gamma": 0.0076, "vega": 0.2023, "theta": -0.4149, "rho": 0.0596, "theo": 18.297, "change": 0.41, "open": 11.72, "high": 18.6, "low": 11.3, "tick": "up", "last_trade_price": 18.21, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 2.30337, "prev_day_close": 17.8000001907349}, {"option": "MRVL260828P00200000", "bid": 23.45, "bid_size": 36.0, "ask": 25.7, "ask_size": 83.0, "iv": 1.0535, "open_interest": 649.0, "volume": 20.0, "delta": -0.4898, "gamma": 0.0077, "vega": 0.2022, "theta": -0.4162, "rho": -0.0711, "theo": 24.0187, "change": -1.37, "open": 32.15, "high": 32.15, "low": 24.5, "tick": "up", "last_trade_price": 24.68, "last_trade_time": "2026-08-03T15:47:04", "percent_change": -5.25911, "prev_day_close": 26.0499992370605}, {"option": "MRVL260828C00205000", "bid": 15.8, "bid_size": 63.0, "ask": 17.35, "ask_size": 32.0, "iv": 1.0362, "open_interest": 106.0, "volume": 56.0, "delta": 0.4755, "gamma": 0.0076, "vega": 0.202, "theta": -0.4137, "rho": 0.0558, "theo": 16.3302, "change": 0.345, "open": 11.15, "high": 16.01, "low": 10.77, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-08-03T15:16:14", "percent_change": 2.22222, "prev_day_close": 15.5250000953674}, {"option": "MRVL260828P00205000", "bid": 26.4, "bid_size": 10.0, "ask": 27.9, "ask_size": 41.0, "iv": 1.0293, "open_interest": 88.0, "volume": 5.0, "delta": -0.5266, "gamma": 0.0077, "vega": 0.2018, "theta": -0.4143, "rho": -0.0763, "theo": 27.0447, "change": -1.8, "open": 33.14, "high": 33.14, "low": 27.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-08-03T14:01:11", "percent_change": -6.21762, "prev_day_close": 28.9499998092651}, {"option": "MRVL260828C00210000", "bid": 13.95, "bid_size": 88.0, "ask": 14.9, "ask_size": 2.0, "iv": 1.0167, "open_interest": 287.0, "volume": 113.0, "delta": 0.4398, "gamma": 0.0076, "vega": 0.2, "theta": -0.4091, "rho": 0.052, "theo": 14.543, "change": 0.375, "open": 10.0, "high": 14.5, "low": 9.4, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:26:35", "percent_change": 2.71248, "prev_day_close": 13.8249998092651}, {"option": "MRVL260828P00210000", "bid": 29.65, "bid_size": 7.0, "ask": 31.95, "ask_size": 51.0, "iv": 1.0499, "open_interest": 135.0, "volume": 5.0, "delta": -0.5625, "gamma": 0.0076, "vega": 0.1997, "theta": -0.4092, "rho": -0.0808, "theo": 30.2541, "change": -0.05, "open": 32.75, "high": 32.75, "low": 32.25, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-08-03T12:31:14", "percent_change": -0.154799, "prev_day_close": 32.3000001907349}, {"option": "MRVL260828C00215000", "bid": 12.4, "bid_size": 54.0, "ask": 13.2, "ask_size": 1.0, "iv": 1.0151, "open_interest": 747.0, "volume": 53.0, "delta": 0.4054, "gamma": 0.0074, "vega": 0.1966, "theta": -0.4015, "rho": 0.0482, "theo": 12.9236, "change": 0.21, "open": 8.98, "high": 12.81, "low": 8.06, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-08-03T15:02:56", "percent_change": 1.66667, "prev_day_close": 12.5999999046326}, {"option": "MRVL260828P00215000", "bid": 32.45, "bid_size": 8.0, "ask": 35.35, "ask_size": 61.0, "iv": 1.0518, "open_interest": 120.0, "volume": 6.0, "delta": -0.5971, "gamma": 0.0075, "vega": 0.1961, "theta": -0.401, "rho": -0.0851, "theo": 33.6292, "change": 0.225, "open": 43.38, "high": 43.38, "low": 35.91, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-08-03T12:31:14", "percent_change": 0.62981, "prev_day_close": 35.7250003814697}, {"option": "MRVL260828C00220000", "bid": 10.3, "bid_size": 96.0, "ask": 12.0, "ask_size": 53.0, "iv": 1.0042, "open_interest": 612.0, "volume": 93.0, "delta": 0.3725, "gamma": 0.0073, "vega": 0.1918, "theta": -0.3913, "rho": 0.0446, "theo": 11.463, "change": 0.155, "open": 8.0, "high": 11.5, "low": 6.7, "tick": "down", "last_trade_price": 11.13, "last_trade_time": "2026-08-03T15:36:15", "percent_change": 1.4123, "prev_day_close": 10.9749999046326}, {"option": "MRVL260828P00220000", "bid": 36.45, "bid_size": 14.0, "ask": 38.9, "ask_size": 71.0, "iv": 1.0474, "open_interest": 279.0, "volume": 7.0, "delta": -0.6302, "gamma": 0.0073, "vega": 0.1911, "theta": -0.3903, "rho": -0.089, "theo": 37.1614, "change": -1.4, "open": 46.17, "high": 46.17, "low": 37.65, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-08-03T15:57:45", "percent_change": -3.56234, "prev_day_close": 39.2999992370606}, {"option": "MRVL260828C00225000", "bid": 9.55, "bid_size": 33.0, "ask": 11.3, "ask_size": 104.0, "iv": 1.0343, "open_interest": 805.0, "volume": 786.0, "delta": 0.3414, "gamma": 0.0071, "vega": 0.186, "theta": -0.379, "rho": 0.0411, "theo": 10.1573, "change": 0.255, "open": 6.27, "high": 10.07, "low": 6.27, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-08-03T15:52:51", "percent_change": 2.63566, "prev_day_close": 9.67500019073486}, {"option": "MRVL260828P00225000", "bid": 40.2, "bid_size": 12.0, "ask": 42.55, "ask_size": 14.0, "iv": 1.0486, "open_interest": 68.0, "volume": 2.0, "delta": -0.6618, "gamma": 0.0071, "vega": 0.1852, "theta": -0.3774, "rho": -0.092, "theo": 40.843, "change": -1.875, "open": 41.2, "high": 41.2, "low": 41.2, "tick": "no_change", "last_trade_price": 41.2, "last_trade_time": "2026-08-03T15:21:22", "percent_change": -4.35287, "prev_day_close": 43.0749988555908}, {"option": "MRVL260828C00230000", "bid": 7.95, "bid_size": 99.0, "ask": 9.35, "ask_size": 33.0, "iv": 1.0011, "open_interest": 1593.0, "volume": 59.0, "delta": 0.3118, "gamma": 0.0068, "vega": 0.1792, "theta": -0.3647, "rho": 0.0377, "theo": 8.9788, "change": 0.48, "open": 5.5, "high": 8.83, "low": 5.4, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-08-03T15:52:51", "percent_change": 5.7485, "prev_day_close": 8.34999990463257}, {"option": "MRVL260828P00230000", "bid": 43.95, "bid_size": 12.0, "ask": 46.5, "ask_size": 12.0, "iv": 1.0509, "open_interest": 98.0, "volume": 3.0, "delta": -0.6916, "gamma": 0.0069, "vega": 0.1778, "theta": -0.3625, "rho": -0.0954, "theo": 44.6656, "change": -0.145, "open": 54.77, "high": 54.77, "low": 46.93, "tick": "down", "last_trade_price": 46.93, "last_trade_time": "2026-08-03T12:27:14", "percent_change": -0.308021, "prev_day_close": 47.0750007629394}, {"option": "MRVL260828C00235000", "bid": 7.35, "bid_size": 90.0, "ask": 8.1, "ask_size": 2.0, "iv": 1.0077, "open_interest": 197.0, "volume": 37.0, "delta": 0.284, "gamma": 0.0065, "vega": 0.1717, "theta": -0.349, "rho": 0.0345, "theo": 7.9243, "change": 0.18, "open": 4.95, "high": 8.05, "low": 4.7, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-08-03T15:55:01", "percent_change": 2.41611, "prev_day_close": 7.45000004768372}, {"option": "MRVL260828P00235000", "bid": 47.7, "bid_size": 9.0, "ask": 50.1, "ask_size": 11.0, "iv": 1.0362, "open_interest": 29.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0066, "vega": 0.1707, "theta": -0.3463, "rho": -0.0996, "theo": 48.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.93, "last_trade_time": "2026-07-31T13:54:04", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MRVL260828C00240000", "bid": 6.1, "bid_size": 60.0, "ask": 8.0, "ask_size": 96.0, "iv": 1.0233, "open_interest": 297.0, "volume": 58.0, "delta": 0.258, "gamma": 0.0062, "vega": 0.1636, "theta": -0.3322, "rho": 0.0315, "theo": 6.9849, "change": 0.53, "open": 4.11, "high": 7.03, "low": 4.11, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 8.15385, "prev_day_close": 6.5}, {"option": "MRVL260828P00240000", "bid": 51.95, "bid_size": 7.0, "ask": 54.5, "ask_size": 16.0, "iv": 1.0532, "open_interest": 62.0, "volume": 1.0, "delta": -0.7459, "gamma": 0.0063, "vega": 0.1613, "theta": -0.329, "rho": -0.0996, "theo": 52.6732, "change": 7.765, "open": 62.94, "high": 62.94, "low": 62.94, "tick": "up", "last_trade_price": 62.94, "last_trade_time": "2026-08-03T09:52:38", "percent_change": 14.0734, "prev_day_close": 55.1749992370606}, {"option": "MRVL260828C00245000", "bid": 4.8, "bid_size": 143.0, "ask": 6.5, "ask_size": 56.0, "iv": 0.9868, "open_interest": 587.0, "volume": 15.0, "delta": 0.2338, "gamma": 0.0059, "vega": 0.1553, "theta": -0.3147, "rho": 0.0287, "theo": 6.1489, "change": -0.045, "open": 4.05, "high": 5.85, "low": 4.05, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-08-03T14:54:13", "percent_change": -0.772533, "prev_day_close": 5.82500004768372}, {"option": "MRVL260828P00245000", "bid": 56.05, "bid_size": 5.0, "ask": 58.7, "ask_size": 10.0, "iv": 1.054, "open_interest": 53.0, "volume": 8.0, "delta": -0.7703, "gamma": 0.006, "vega": 0.1539, "theta": -0.3109, "rho": -0.1042, "theo": 56.8395, "change": 0.225, "open": 59.45, "high": 59.8, "low": 59.45, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-08-03T13:12:09", "percent_change": 0.37863, "prev_day_close": 59.4249992370606}, {"option": "MRVL260828C00250000", "bid": 5.1, "bid_size": 28.0, "ask": 5.65, "ask_size": 8.0, "iv": 1.0176, "open_interest": 662.0, "volume": 598.0, "delta": 0.2115, "gamma": 0.0056, "vega": 0.1465, "theta": -0.2968, "rho": 0.026, "theo": 5.4075, "change": 0.3, "open": 3.59, "high": 5.6, "low": 2.97, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:58:32", "percent_change": 5.88235, "prev_day_close": 5.10000014305115}, {"option": "MRVL260828P00250000", "bid": 59.85, "bid_size": 8.0, "ask": 62.95, "ask_size": 8.0, "iv": 1.0404, "open_interest": 96.0, "volume": 1.0, "delta": -0.793, "gamma": 0.0056, "vega": 0.1442, "theta": -0.2924, "rho": -0.1026, "theo": 61.1009, "change": 2.105, "open": 65.83, "high": 65.83, "low": 65.83, "tick": "up", "last_trade_price": 65.83, "last_trade_time": "2026-08-03T10:32:19", "percent_change": 3.30326, "prev_day_close": 63.7249984741211}, {"option": "MRVL260828C00255000", "bid": 4.25, "bid_size": 117.0, "ask": 4.95, "ask_size": 9.0, "iv": 1.0092, "open_interest": 62.0, "volume": 20.0, "delta": 0.1909, "gamma": 0.0052, "vega": 0.1378, "theta": -0.2788, "rho": 0.0236, "theo": 4.7514, "change": 0.295, "open": 3.6, "high": 4.9, "low": 2.4, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-08-03T15:16:14", "percent_change": 6.74286, "prev_day_close": 4.375}, {"option": "MRVL260828P00255000", "bid": 64.55, "bid_size": 8.0, "ask": 67.3, "ask_size": 6.0, "iv": 1.0548, "open_interest": 19.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0053, "vega": 0.1354, "theta": -0.2738, "rho": -0.1054, "theo": 65.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.21, "last_trade_time": "2026-07-31T12:40:39", "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "MRVL260828C00260000", "bid": 3.75, "bid_size": 89.0, "ask": 4.4, "ask_size": 9.0, "iv": 1.0133, "open_interest": 851.0, "volume": 42.0, "delta": 0.172, "gamma": 0.0049, "vega": 0.129, "theta": -0.2609, "rho": 0.0213, "theo": 4.1714, "change": 0.69, "open": 3.0, "high": 4.35, "low": 2.14, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 19.6581, "prev_day_close": 3.50999999046326}, {"option": "MRVL260828P00260000", "bid": 68.8, "bid_size": 5.0, "ask": 71.75, "ask_size": 6.0, "iv": 1.0521, "open_interest": 49.0, "volume": 0.0, "delta": -0.833, "gamma": 0.005, "vega": 0.126, "theta": -0.2553, "rho": -0.1028, "theo": 69.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.65, "last_trade_time": "2026-07-30T15:57:46", "percent_change": 0.0, "prev_day_close": 72.2750015258789}, {"option": "MRVL260828C00265000", "bid": 3.2, "bid_size": 115.0, "ask": 4.0, "ask_size": 11.0, "iv": 1.0166, "open_interest": 881.0, "volume": 179.0, "delta": 0.1548, "gamma": 0.0046, "vega": 0.1204, "theta": -0.2432, "rho": 0.0192, "theo": 3.6605, "change": 0.55, "open": 2.22, "high": 3.9, "low": 2.22, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 17.9739, "prev_day_close": 3.06000006198883}, {"option": "MRVL260828P00265000", "bid": 73.1, "bid_size": 11.0, "ask": 76.2, "ask_size": 7.0, "iv": 1.0452, "open_interest": 16.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0046, "vega": 0.1165, "theta": -0.2371, "rho": -0.104, "theo": 74.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.66, "last_trade_time": "2026-07-31T10:48:32", "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "MRVL260828C00270000", "bid": 2.8, "bid_size": 131.0, "ask": 3.5, "ask_size": 46.0, "iv": 1.0171, "open_interest": 282.0, "volume": 40.0, "delta": 0.139, "gamma": 0.0042, "vega": 0.1121, "theta": -0.2261, "rho": 0.0173, "theo": 3.2104, "change": 0.415, "open": 1.93, "high": 3.3, "low": 1.84, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 16.0542, "prev_day_close": 2.58499997854233}, {"option": "MRVL260828P00270000", "bid": 77.9, "bid_size": 5.0, "ask": 80.8, "ask_size": 6.0, "iv": 1.0603, "open_interest": 55.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0043, "vega": 0.1092, "theta": -0.2195, "rho": -0.1061, "theo": 78.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.77, "last_trade_time": "2026-07-30T09:42:20", "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "MRVL260828C00275000", "bid": 1.64, "bid_size": 111.0, "ask": 4.05, "ask_size": 130.0, "iv": 1.0265, "open_interest": 642.0, "volume": 15.0, "delta": 0.1248, "gamma": 0.0039, "vega": 0.1039, "theta": -0.2096, "rho": 0.0155, "theo": 2.8151, "change": 0.195, "open": 1.25, "high": 2.89, "low": 1.25, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T14:14:34", "percent_change": 7.23562, "prev_day_close": 2.6949999332428}, {"option": "MRVL260828P00275000", "bid": 82.3, "bid_size": 7.0, "ask": 84.9, "ask_size": 6.0, "iv": 1.0293, "open_interest": 33.0, "volume": 6.0, "delta": -0.8812, "gamma": 0.004, "vega": 0.0997, "theta": -0.2023, "rho": -0.1013, "theo": 83.5431, "change": 9.495, "open": 95.92, "high": 95.92, "low": 95.92, "tick": "down", "last_trade_price": 95.92, "last_trade_time": "2026-08-03T09:30:04", "percent_change": 10.9864, "prev_day_close": 86.4249992370606}, {"option": "MRVL260828C00280000", "bid": 2.2, "bid_size": 22.0, "ask": 3.1, "ask_size": 78.0, "iv": 1.0435, "open_interest": 823.0, "volume": 121.0, "delta": 0.1119, "gamma": 0.0036, "vega": 0.0962, "theta": -0.1938, "rho": 0.0139, "theo": 2.4683, "change": -0.15, "open": 1.48, "high": 2.5, "low": 1.48, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-03T15:38:19", "percent_change": -5.85937, "prev_day_close": 2.55999994277954}, {"option": "MRVL260828P00280000", "bid": 87.35, "bid_size": 5.0, "ask": 90.1, "ask_size": 38.0, "iv": 1.0791, "open_interest": 36.0, "volume": 21.0, "delta": -0.8944, "gamma": 0.0037, "vega": 0.0914, "theta": -0.1861, "rho": -0.1009, "theo": 88.208, "change": 9.195, "open": 100.6, "high": 100.6, "low": 100.27, "tick": "down", "last_trade_price": 100.27, "last_trade_time": "2026-08-03T09:45:38", "percent_change": 10.0961, "prev_day_close": 91.0749969482422}, {"option": "MRVL260828C00285000", "bid": 1.57, "bid_size": 121.0, "ask": 2.45, "ask_size": 27.0, "iv": 1.0083, "open_interest": 38.0, "volume": 88.0, "delta": 0.1002, "gamma": 0.0034, "vega": 0.0889, "theta": -0.1788, "rho": 0.0125, "theo": 2.164, "change": 0.045, "open": 1.42, "high": 2.0, "low": 1.42, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T13:41:25", "percent_change": 2.30179, "prev_day_close": 1.95499992370605}, {"option": "MRVL260828P00285000", "bid": 91.65, "bid_size": 6.0, "ask": 94.85, "ask_size": 6.0, "iv": 1.0649, "open_interest": 14.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0035, "vega": 0.0847, "theta": -0.1709, "rho": -0.1001, "theo": 92.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.86, "last_trade_time": "2026-07-28T10:06:03", "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "MRVL260828C00290000", "bid": 1.85, "bid_size": 2.0, "ask": 2.16, "ask_size": 50.0, "iv": 1.0316, "open_interest": 122.0, "volume": 52.0, "delta": 0.0897, "gamma": 0.0031, "vega": 0.0818, "theta": -0.1646, "rho": 0.0112, "theo": 1.8979, "change": -0.145, "open": 1.1, "high": 1.9, "low": 1.1, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -7.09046, "prev_day_close": 2.04499995708466}, {"option": "MRVL260828P00290000", "bid": 96.4, "bid_size": 6.0, "ask": 99.6, "ask_size": 6.0, "iv": 1.0706, "open_interest": 10.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0032, "vega": 0.0763, "theta": -0.156, "rho": -0.0967, "theo": 97.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-07-30T10:45:38", "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "MRVL260828C00295000", "bid": 0.8, "bid_size": 133.0, "ask": 2.46, "ask_size": 94.0, "iv": 1.0245, "open_interest": 153.0, "volume": 6.0, "delta": 0.0802, "gamma": 0.0028, "vega": 0.0753, "theta": -0.1514, "rho": 0.01, "theo": 1.6652, "change": -0.745, "open": 0.8, "high": 1.3, "low": 0.8, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T10:26:42", "percent_change": -36.4303, "prev_day_close": 2.04499995708466}, {"option": "MRVL260828P00295000", "bid": 100.9, "bid_size": 9.0, "ask": 104.4, "ask_size": 6.0, "iv": 1.0589, "open_interest": 7.0, "volume": 0.0, "delta": -0.927, "gamma": 0.003, "vega": 0.0691, "theta": -0.1426, "rho": -0.0936, "theo": 102.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.37, "last_trade_time": "2026-07-28T10:16:21", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "MRVL260828C00300000", "bid": 1.24, "bid_size": 146.0, "ask": 1.6, "ask_size": 3.0, "iv": 1.0249, "open_interest": 392.0, "volume": 93.0, "delta": 0.0718, "gamma": 0.0026, "vega": 0.0692, "theta": -0.1389, "rho": 0.009, "theo": 1.4616, "change": -0.08, "open": 0.87, "high": 1.54, "low": 0.8, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:56:43", "percent_change": -5.22876, "prev_day_close": 1.52999997138977}, {"option": "MRVL260828P00300000", "bid": 106.2, "bid_size": 5.0, "ask": 109.2, "ask_size": 7.0, "iv": 1.0974, "open_interest": 501.0, "volume": 510.0, "delta": -0.9359, "gamma": 0.0027, "vega": 0.0634, "theta": -0.13, "rho": -0.0919, "theo": 107.2486, "change": -0.17, "open": 110.7, "high": 110.7, "low": 109.78, "tick": "down", "last_trade_price": 109.78, "last_trade_time": "2026-08-03T13:33:29", "percent_change": -0.154616, "prev_day_close": 109.950000762939}, {"option": "MRVL260828C00305000", "bid": 1.05, "bid_size": 127.0, "ask": 1.49, "ask_size": 59.0, "iv": 1.0307, "open_interest": 104.0, "volume": 17.0, "delta": 0.0642, "gamma": 0.0024, "vega": 0.0634, "theta": -0.1274, "rho": 0.008, "theo": 1.284, "change": -0.015, "open": 1.1, "high": 1.3, "low": 1.03, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T14:40:12", "percent_change": -1.14068, "prev_day_close": 1.31499999761581}, {"option": "MRVL260828P00305000", "bid": 111.15, "bid_size": 5.0, "ask": 114.05, "ask_size": 5.0, "iv": 1.1144, "open_interest": 1.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0025, "vega": 0.0564, "theta": -0.1179, "rho": -0.0876, "theo": 112.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.14, "last_trade_time": "2026-07-16T09:33:19", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "MRVL260828C00310000", "bid": 0.93, "bid_size": 122.0, "ask": 1.31, "ask_size": 14.0, "iv": 1.0335, "open_interest": 44.0, "volume": 28.0, "delta": 0.0574, "gamma": 0.0022, "vega": 0.0581, "theta": -0.1167, "rho": 0.0072, "theo": 1.1289, "change": -0.01, "open": 0.95, "high": 1.16, "low": 0.95, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -0.892858, "prev_day_close": 1.12000000476837}, {"option": "MRVL260828P00310000", "bid": 115.85, "bid_size": 5.0, "ask": 118.9, "ask_size": 6.0, "iv": 1.1108, "open_interest": 7.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0023, "vega": 0.0497, "theta": -0.1071, "rho": -0.0808, "theo": 116.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.6, "last_trade_time": "2026-07-22T15:28:25", "percent_change": 0.0, "prev_day_close": 119.524997711182}, {"option": "MRVL260828C00315000", "bid": 0.11, "bid_size": 132.0, "ask": 1.34, "ask_size": 31.0, "iv": 0.9812, "open_interest": 53.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.002, "vega": 0.0532, "theta": -0.1068, "rho": 0.0065, "theo": 0.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-07-31T15:50:08", "percent_change": 0.0, "prev_day_close": 1.39500001072884}, {"option": "MRVL260828P00315000", "bid": 120.65, "bid_size": 5.0, "ask": 123.75, "ask_size": 6.0, "iv": 1.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0021, "vega": 0.0458, "theta": -0.0967, "rho": -0.0794, "theo": 121.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.825000762939}, {"option": "MRVL260828C00320000", "bid": 0.2, "bid_size": 128.0, "ask": 1.07, "ask_size": 16.0, "iv": 0.9846, "open_interest": 149.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0018, "vega": 0.0486, "theta": -0.0977, "rho": 0.0058, "theo": 0.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-31T15:50:03", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "MRVL260828P00320000", "bid": 125.6, "bid_size": 3.0, "ask": 128.65, "ask_size": 5.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.002, "vega": 0.0397, "theta": -0.0875, "rho": -0.0733, "theo": 126.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.474998474121}, {"option": "MRVL260828C00325000", "bid": 0.01, "bid_size": 130.0, "ask": 1.25, "ask_size": 75.0, "iv": 1.0076, "open_interest": 67.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0016, "vega": 0.0445, "theta": -0.0894, "rho": 0.0052, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T15:22:31", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "MRVL260828P00325000", "bid": 130.65, "bid_size": 5.0, "ask": 133.6, "ask_size": 6.0, "iv": 1.1524, "open_interest": 1.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0018, "vega": 0.0334, "theta": -0.0795, "rho": -0.0634, "theo": 131.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.25, "last_trade_time": "2026-07-10T10:32:59", "percent_change": 0.0, "prev_day_close": 134.349998474121}, {"option": "MRVL260828C00330000", "bid": 0.25, "bid_size": 182.0, "ask": 1.17, "ask_size": 139.0, "iv": 1.0517, "open_interest": 1761.0, "volume": 1.0, "delta": 0.0369, "gamma": 0.0015, "vega": 0.0407, "theta": -0.0818, "rho": 0.0046, "theo": 0.6822, "change": -0.045, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T11:07:09", "percent_change": -6.47482, "prev_day_close": 0.694999992847443}, {"option": "MRVL260828P00330000", "bid": 135.35, "bid_size": 5.0, "ask": 138.5, "ask_size": 5.0, "iv": 1.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0016, "vega": 0.0306, "theta": -0.071, "rho": -0.063, "theo": 136.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.224998474121}, {"option": "MRVL260828C00335000", "bid": 0.23, "bid_size": 150.0, "ask": 0.82, "ask_size": 40.0, "iv": 1.0252, "open_interest": 22.0, "volume": 1.0, "delta": 0.0331, "gamma": 0.0014, "vega": 0.0372, "theta": -0.0748, "rho": 0.0042, "theo": 0.6036, "change": -0.38, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T12:06:35", "percent_change": -46.9136, "prev_day_close": 0.810000007040799}, {"option": "MRVL260828P00335000", "bid": 140.15, "bid_size": 5.0, "ask": 143.45, "ask_size": 5.0, "iv": 1.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0016, "vega": 0.0272, "theta": -0.0631, "rho": -0.0598, "theo": 141.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.175003051758}, {"option": "MRVL260828C00340000", "bid": 0.26, "bid_size": 130.0, "ask": 0.78, "ask_size": 31.0, "iv": 1.0462, "open_interest": 32.0, "volume": 5.0, "delta": 0.0297, "gamma": 0.0013, "vega": 0.034, "theta": -0.0684, "rho": 0.0037, "theo": 0.535, "change": -0.195, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T13:06:32", "percent_change": -31.7073, "prev_day_close": 0.614999979734421}, {"option": "MRVL260828P00340000", "bid": 145.3, "bid_size": 5.0, "ask": 148.4, "ask_size": 5.0, "iv": 1.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0015, "vega": 0.0224, "theta": -0.0556, "rho": -0.0482, "theo": 146.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-07-13T11:06:01", "percent_change": 0.0, "prev_day_close": 149.675003051758}, {"option": "MRVL260828C00345000", "bid": 0.25, "bid_size": 135.0, "ask": 0.88, "ask_size": 87.0, "iv": 1.0818, "open_interest": 12.0, "volume": 4.0, "delta": 0.0267, "gamma": 0.0011, "vega": 0.0311, "theta": -0.0626, "rho": 0.0034, "theo": 0.4751, "change": -0.265, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T13:04:55", "percent_change": -35.5705, "prev_day_close": 0.745000019669533}, {"option": "MRVL260828P00345000", "bid": 150.05, "bid_size": 5.0, "ask": 153.35, "ask_size": 5.0, "iv": 1.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0014, "vega": 0.0179, "theta": -0.0468, "rho": -0.0431, "theo": 151.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.425003051758}, {"option": "MRVL260828C00350000", "bid": 0.3, "bid_size": 22.0, "ask": 0.59, "ask_size": 36.0, "iv": 1.065, "open_interest": 119.0, "volume": 9.0, "delta": 0.024, "gamma": 0.001, "vega": 0.0285, "theta": -0.0574, "rho": 0.003, "theo": 0.4226, "change": 0.055, "open": 0.01, "high": 0.52, "low": 0.01, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T14:17:15", "percent_change": 12.3595, "prev_day_close": 0.445000007748604}, {"option": "MRVL260828P00350000", "bid": 155.3, "bid_size": 5.0, "ask": 158.3, "ask_size": 5.0, "iv": 1.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0013, "vega": 0.0164, "theta": -0.0386, "rho": -0.0431, "theo": 156.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.0, "last_trade_time": "2026-07-17T11:53:56", "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "MRVL260828C00355000", "bid": 0.03, "bid_size": 84.0, "ask": 0.63, "ask_size": 24.0, "iv": 1.0414, "open_interest": 6.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.001, "vega": 0.0261, "theta": -0.0526, "rho": 0.0027, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-31T13:57:39", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MRVL260828P00355000", "bid": 160.05, "bid_size": 5.0, "ask": 163.3, "ask_size": 5.0, "iv": 1.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0011, "vega": 0.0102, "theta": -0.039, "rho": -0.0257, "theo": 161.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.625}, {"option": "MRVL260828C00360000", "bid": 0.04, "bid_size": 136.0, "ask": 0.75, "ask_size": 116.0, "iv": 1.0879, "open_interest": 26.0, "volume": 1.0, "delta": 0.0196, "gamma": 0.0009, "vega": 0.0239, "theta": -0.0483, "rho": 0.0024, "theo": 0.3363, "change": -0.02, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T11:26:20", "percent_change": -5.40541, "prev_day_close": 0.370000002905726}, {"option": "MRVL260828P00360000", "bid": 165.35, "bid_size": 5.0, "ask": 168.3, "ask_size": 5.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0009, "vega": 0.0078, "theta": -0.0362, "rho": -0.0196, "theo": 166.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.599998474121}, {"option": "MRVL260828C00365000", "bid": 0.01, "bid_size": 99.0, "ask": 0.78, "ask_size": 58.0, "iv": 1.1078, "open_interest": 21.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0008, "vega": 0.0219, "theta": -0.0443, "rho": 0.0022, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T13:56:10", "percent_change": 0.0, "prev_day_close": 0.275000004097819}, {"option": "MRVL260828P00365000", "bid": 169.95, "bid_size": 5.0, "ask": 173.3, "ask_size": 5.0, "iv": 1.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0008, "vega": 0.006, "theta": -0.0314, "rho": -0.0166, "theo": 171.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.199996948242}, {"option": "MRVL260828C00370000", "bid": 0.01, "bid_size": 27.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.1588, "open_interest": 1.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0007, "vega": 0.0201, "theta": -0.0407, "rho": 0.002, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-07-20T11:46:33", "percent_change": 0.0, "prev_day_close": 0.299999996088445}, {"option": "MRVL260828P00370000", "bid": 175.15, "bid_size": 1.0, "ask": 178.3, "ask_size": 1.0, "iv": 1.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0007, "vega": 0.0055, "theta": -0.0271, "rho": -0.0166, "theo": 176.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.574996948242}, {"option": "MRVL260828C00375000", "bid": 0.01, "bid_size": 23.0, "ask": 0.93, "ask_size": 11.0, "iv": 1.1749, "open_interest": 19.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0007, "vega": 0.0185, "theta": -0.0375, "rho": 0.0018, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T13:09:29", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "MRVL260828P00375000", "bid": 180.3, "bid_size": 5.0, "ask": 183.3, "ask_size": 5.0, "iv": 1.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0268, "rho": 0.0, "theo": 181.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.224998474121}, {"option": "MRVL260904C00095000", "bid": 97.55, "bid_size": 5.0, "ask": 100.9, "ask_size": 5.0, "iv": 1.0372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0006, "vega": 0.022, "theta": -0.0287, "rho": 0.0875, "theo": 99.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "MRVL260904P00095000", "bid": 0.04, "bid_size": 165.0, "ask": 0.88, "ask_size": 187.0, "iv": 1.2364, "open_interest": 0.0, "volume": 12.0, "delta": -0.0153, "gamma": 0.0006, "vega": 0.022, "theta": -0.0403, "rho": -0.003, "theo": 0.4156, "change": 0.12, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T11:30:04", "percent_change": 27.907, "prev_day_close": 0.429999995976686}, {"option": "MRVL260904C00100000", "bid": 92.7, "bid_size": 5.0, "ask": 95.85, "ask_size": 5.0, "iv": 0.9936, "open_interest": 0.0, "volume": 4.0, "delta": 0.9801, "gamma": 0.0007, "vega": 0.0277, "theta": -0.039, "rho": 0.0912, "theo": 94.6667, "change": 0.45, "open": 92.6, "high": 92.6, "low": 92.6, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-08-03T13:35:23", "percent_change": 0.488333, "prev_day_close": 92.1500015258789}, {"option": "MRVL260904P00100000", "bid": 0.1, "bid_size": 62.0, "ask": 0.96, "ask_size": 18.0, "iv": 1.184, "open_interest": 2.0, "volume": 2.0, "delta": -0.0201, "gamma": 0.0007, "vega": 0.0277, "theta": -0.0501, "rho": -0.0039, "theo": 0.5549, "change": -0.165, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:00:47", "percent_change": -20.4969, "prev_day_close": 0.804999977350235}, {"option": "MRVL260904C00105000", "bid": 87.95, "bid_size": 6.0, "ask": 90.65, "ask_size": 5.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0009, "vega": 0.0346, "theta": -0.0511, "rho": 0.0947, "theo": 89.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5750007629394}, {"option": "MRVL260904P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 79.0, "iv": 1.1881, "open_interest": 0.0, "volume": 10.0, "delta": -0.026, "gamma": 0.0009, "vega": 0.0346, "theta": -0.0616, "rho": -0.005, "theo": 0.7351, "change": 0.145, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T11:00:44", "percent_change": 20.2797, "prev_day_close": 0.714999978430569}, {"option": "MRVL260904C00110000", "bid": 83.15, "bid_size": 9.0, "ask": 85.9, "ask_size": 5.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0011, "vega": 0.0426, "theta": -0.065, "rho": 0.0979, "theo": 85.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8500022888184}, {"option": "MRVL260904P00110000", "bid": 0.63, "bid_size": 93.0, "ask": 1.17, "ask_size": 47.0, "iv": 1.1377, "open_interest": 0.0, "volume": 410.0, "delta": -0.0334, "gamma": 0.0011, "vega": 0.0427, "theta": -0.0749, "rho": -0.0064, "theo": 0.9656, "change": 0.18, "open": 1.36, "high": 1.41, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T14:43:02", "percent_change": 21.6867, "prev_day_close": 0.829999987967312}, {"option": "MRVL260904C00115000", "bid": 78.5, "bid_size": 6.0, "ask": 81.3, "ask_size": 5.0, "iv": 1.0177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0014, "vega": 0.0518, "theta": -0.0806, "rho": 0.1008, "theo": 80.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2250022888184}, {"option": "MRVL260904P00115000", "bid": 0.36, "bid_size": 159.0, "ask": 1.45, "ask_size": 8.0, "iv": 1.0616, "open_interest": 12.0, "volume": 3.0, "delta": -0.0425, "gamma": 0.0014, "vega": 0.0518, "theta": -0.0902, "rho": -0.0083, "theo": 1.2586, "change": 0.005, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-03T10:24:29", "percent_change": 0.32787, "prev_day_close": 1.52499997615814}, {"option": "MRVL260904C00120000", "bid": 73.85, "bid_size": 13.0, "ask": 76.65, "ask_size": 5.0, "iv": 1.0197, "open_interest": 20.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0017, "vega": 0.0621, "theta": -0.0981, "rho": 0.1032, "theo": 75.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.45, "last_trade_time": "2026-07-31T09:52:12", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "MRVL260904P00120000", "bid": 1.32, "bid_size": 94.0, "ask": 2.07, "ask_size": 136.0, "iv": 1.1328, "open_interest": 21.0, "volume": 2.0, "delta": -0.0533, "gamma": 0.0017, "vega": 0.0622, "theta": -0.1071, "rho": -0.0103, "theo": 1.6225, "change": -0.29, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-03T15:48:15", "percent_change": -14.7959, "prev_day_close": 1.95999991893768}, {"option": "MRVL260904C00125000", "bid": 69.4, "bid_size": 12.0, "ask": 72.1, "ask_size": 5.0, "iv": 1.0294, "open_interest": 1.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.002, "vega": 0.0735, "theta": -0.1172, "rho": 0.1052, "theo": 71.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-07-28T14:46:07", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "MRVL260904P00125000", "bid": 1.92, "bid_size": 21.0, "ask": 2.75, "ask_size": 161.0, "iv": 1.1429, "open_interest": 40.0, "volume": 2.0, "delta": -0.0661, "gamma": 0.002, "vega": 0.0736, "theta": -0.1256, "rho": -0.0129, "theo": 2.0683, "change": -0.315, "open": 2.43, "high": 2.43, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T13:57:06", "percent_change": -12.7789, "prev_day_close": 2.4650000333786}, {"option": "MRVL260904C00130000", "bid": 64.85, "bid_size": 6.0, "ask": 67.65, "ask_size": 5.0, "iv": 1.0211, "open_interest": 3.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0024, "vega": 0.086, "theta": -0.1377, "rho": 0.1067, "theo": 66.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.63, "last_trade_time": "2026-07-31T15:59:31", "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "MRVL260904P00130000", "bid": 2.5, "bid_size": 12.0, "ask": 3.0, "ask_size": 119.0, "iv": 1.1108, "open_interest": 270.0, "volume": 11.0, "delta": -0.081, "gamma": 0.0024, "vega": 0.0861, "theta": -0.1455, "rho": -0.0157, "theo": 2.6139, "change": -0.305, "open": 3.59, "high": 3.6, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:06:37", "percent_change": -9.98363, "prev_day_close": 3.05499994754791}, {"option": "MRVL260904C00135000", "bid": 60.6, "bid_size": 7.0, "ask": 63.5, "ask_size": 5.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0028, "vega": 0.0991, "theta": -0.1593, "rho": 0.1076, "theo": 62.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5249996185303}, {"option": "MRVL260904P00135000", "bid": 2.75, "bid_size": 25.0, "ask": 4.1, "ask_size": 126.0, "iv": 1.0994, "open_interest": 111.0, "volume": 10.0, "delta": -0.0981, "gamma": 0.0028, "vega": 0.0994, "theta": -0.1666, "rho": -0.019, "theo": 3.2697, "change": -0.4, "open": 4.5, "high": 4.6, "low": 3.43, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T14:04:38", "percent_change": -10.3896, "prev_day_close": 3.85000002384186}, {"option": "MRVL260904C00140000", "bid": 56.3, "bid_size": 23.0, "ask": 59.2, "ask_size": 5.0, "iv": 1.0215, "open_interest": 1.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0032, "vega": 0.113, "theta": -0.1816, "rho": 0.1081, "theo": 58.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-07-28T14:41:05", "percent_change": 0.0, "prev_day_close": 56.4250011444092}, {"option": "MRVL260904P00140000", "bid": 3.05, "bid_size": 112.0, "ask": 4.65, "ask_size": 33.0, "iv": 1.0559, "open_interest": 135.0, "volume": 258.0, "delta": -0.1175, "gamma": 0.0032, "vega": 0.1131, "theta": -0.1885, "rho": -0.0229, "theo": 4.0497, "change": -0.48, "open": 4.4, "high": 4.6, "low": 4.09, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-08-03T15:49:03", "percent_change": -10.4348, "prev_day_close": 4.60000014305115}, {"option": "MRVL260904C00145000", "bid": 53.05, "bid_size": 6.0, "ask": 55.05, "ask_size": 1.0, "iv": 1.0483, "open_interest": 25.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0036, "vega": 0.127, "theta": -0.2043, "rho": 0.108, "theo": 54.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-07-30T11:33:08", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MRVL260904P00145000", "bid": 3.9, "bid_size": 109.0, "ask": 6.65, "ask_size": 149.0, "iv": 1.0884, "open_interest": 131.0, "volume": 87.0, "delta": -0.1393, "gamma": 0.0036, "vega": 0.1273, "theta": -0.2108, "rho": -0.0269, "theo": 4.9721, "change": -0.4, "open": 5.56, "high": 5.56, "low": 4.96, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:55:07", "percent_change": -7.14286, "prev_day_close": 5.59999990463257}, {"option": "MRVL260904C00150000", "bid": 48.35, "bid_size": 95.0, "ask": 51.25, "ask_size": 7.0, "iv": 1.0178, "open_interest": 5.0, "volume": 3.0, "delta": 0.8375, "gamma": 0.004, "vega": 0.1412, "theta": -0.2269, "rho": 0.1073, "theo": 50.3407, "change": -7.625, "open": 38.15, "high": 41.0, "low": 38.15, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T09:39:04", "percent_change": -15.6812, "prev_day_close": 48.625}, {"option": "MRVL260904P00150000", "bid": 5.5, "bid_size": 50.0, "ask": 6.7, "ask_size": 104.0, "iv": 1.061, "open_interest": 190.0, "volume": 885.0, "delta": -0.1632, "gamma": 0.0041, "vega": 0.1414, "theta": -0.2329, "rho": -0.0318, "theo": 6.0383, "change": -0.375, "open": 7.9, "high": 8.0, "low": 6.05, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T15:49:03", "percent_change": -5.66038, "prev_day_close": 6.625}, {"option": "MRVL260904C00155000", "bid": 44.6, "bid_size": 10.0, "ask": 47.65, "ask_size": 6.0, "iv": 1.0197, "open_interest": 2.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0045, "vega": 0.1551, "theta": -0.249, "rho": 0.1061, "theo": 46.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-07-29T13:38:10", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MRVL260904P00155000", "bid": 6.15, "bid_size": 103.0, "ask": 7.7, "ask_size": 8.0, "iv": 1.0274, "open_interest": 106.0, "volume": 12.0, "delta": -0.1892, "gamma": 0.0045, "vega": 0.1553, "theta": -0.2545, "rho": -0.0366, "theo": 7.2652, "change": -0.715, "open": 8.61, "high": 9.06, "low": 7.25, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-08-03T14:48:56", "percent_change": -8.96552, "prev_day_close": 7.97500014305115}, {"option": "MRVL260904C00160000", "bid": 41.0, "bid_size": 91.0, "ask": 43.8, "ask_size": 19.0, "iv": 1.0076, "open_interest": 308.0, "volume": 10.0, "delta": 0.7838, "gamma": 0.0049, "vega": 0.1684, "theta": -0.27, "rho": 0.1043, "theo": 42.9958, "change": -6.5, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T10:11:27", "percent_change": -15.6627, "prev_day_close": 41.5}, {"option": "MRVL260904P00160000", "bid": 8.5, "bid_size": 1.0, "ask": 9.3, "ask_size": 85.0, "iv": 1.0574, "open_interest": 53.0, "volume": 45.0, "delta": -0.2171, "gamma": 0.0049, "vega": 0.1685, "theta": -0.2751, "rho": -0.0424, "theo": 8.6603, "change": -0.225, "open": 12.18, "high": 12.18, "low": 9.15, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T13:03:57", "percent_change": -2.38726, "prev_day_close": 9.4249997138977}, {"option": "MRVL260904C00165000", "bid": 37.6, "bid_size": 25.0, "ask": 40.45, "ask_size": 7.0, "iv": 1.0071, "open_interest": 3.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0053, "vega": 0.1809, "theta": -0.2896, "rho": 0.1021, "theo": 39.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.13, "last_trade_time": "2026-07-31T11:31:48", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "MRVL260904P00165000", "bid": 9.3, "bid_size": 102.0, "ask": 11.7, "ask_size": 121.0, "iv": 1.0524, "open_interest": 142.0, "volume": 20.0, "delta": -0.2467, "gamma": 0.0053, "vega": 0.1811, "theta": -0.2942, "rho": -0.0477, "theo": 10.234, "change": -0.575, "open": 14.0, "high": 14.0, "low": 10.43, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:46:27", "percent_change": -5.19187, "prev_day_close": 11.0749998092651}, {"option": "MRVL260904C00170000", "bid": 34.4, "bid_size": 118.0, "ask": 37.05, "ask_size": 5.0, "iv": 1.0004, "open_interest": 276.0, "volume": 1.0, "delta": 0.7233, "gamma": 0.0056, "vega": 0.1922, "theta": -0.3073, "rho": 0.0994, "theo": 36.3458, "change": -2.75, "open": 32.4, "high": 32.4, "low": 32.4, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-03T10:30:18", "percent_change": -7.82361, "prev_day_close": 35.1499996185303}, {"option": "MRVL260904P00170000", "bid": 10.95, "bid_size": 100.0, "ask": 13.55, "ask_size": 125.0, "iv": 1.0464, "open_interest": 146.0, "volume": 10.0, "delta": -0.2778, "gamma": 0.0056, "vega": 0.1927, "theta": -0.3114, "rho": -0.0535, "theo": 11.9885, "change": -0.39, "open": 15.83, "high": 16.27, "low": 12.56, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-08-03T14:00:17", "percent_change": -3.01159, "prev_day_close": 12.9500002861023}, {"option": "MRVL260904C00175000", "bid": 31.6, "bid_size": 47.0, "ask": 34.05, "ask_size": 6.0, "iv": 1.0051, "open_interest": 43.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.006, "vega": 0.2023, "theta": -0.3228, "rho": 0.0963, "theo": 33.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-07-31T15:05:18", "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "MRVL260904P00175000", "bid": 12.95, "bid_size": 51.0, "ask": 15.25, "ask_size": 103.0, "iv": 1.0371, "open_interest": 60.0, "volume": 8.0, "delta": -0.31, "gamma": 0.006, "vega": 0.2025, "theta": -0.3265, "rho": -0.0597, "theo": 13.9278, "change": -0.475, "open": 16.15, "high": 18.56, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:32:44", "percent_change": -3.21489, "prev_day_close": 14.7750000953674}, {"option": "MRVL260904C00180000", "bid": 29.0, "bid_size": 69.0, "ask": 31.2, "ask_size": 41.0, "iv": 1.0087, "open_interest": 168.0, "volume": 2.0, "delta": 0.6583, "gamma": 0.0062, "vega": 0.2108, "theta": -0.336, "rho": 0.0929, "theo": 30.4433, "change": 0.185, "open": 26.95, "high": 29.66, "low": 26.95, "tick": "up", "last_trade_price": 29.66, "last_trade_time": "2026-08-03T15:34:47", "percent_change": 0.627649, "prev_day_close": 29.4750003814697}, {"option": "MRVL260904P00180000", "bid": 15.15, "bid_size": 23.0, "ask": 16.8, "ask_size": 33.0, "iv": 1.021, "open_interest": 30.0, "volume": 19.0, "delta": -0.3431, "gamma": 0.0062, "vega": 0.2111, "theta": -0.3392, "rho": -0.0659, "theo": 16.0591, "change": -0.64, "open": 20.0, "high": 20.0, "low": 16.41, "tick": "down", "last_trade_price": 16.41, "last_trade_time": "2026-08-03T14:48:56", "percent_change": -3.75367, "prev_day_close": 17.0500001907349}, {"option": "MRVL260904C00185000", "bid": 25.8, "bid_size": 111.0, "ask": 28.6, "ask_size": 13.0, "iv": 0.9956, "open_interest": 22.0, "volume": 6.0, "delta": 0.6249, "gamma": 0.0064, "vega": 0.2177, "theta": -0.3466, "rho": 0.0892, "theo": 27.7706, "change": -2.025, "open": 20.25, "high": 25.9, "low": 19.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T13:53:14", "percent_change": -7.54893, "prev_day_close": 26.8249998092651}, {"option": "MRVL260904P00185000", "bid": 17.4, "bid_size": 70.0, "ask": 19.45, "ask_size": 34.0, "iv": 1.0241, "open_interest": 20.0, "volume": 1.0, "delta": -0.3767, "gamma": 0.0065, "vega": 0.2179, "theta": -0.3494, "rho": -0.0723, "theo": 18.3755, "change": 2.8, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T09:37:50", "percent_change": 14.359, "prev_day_close": 19.5}, {"option": "MRVL260904C00190000", "bid": 23.35, "bid_size": 102.0, "ask": 26.15, "ask_size": 8.0, "iv": 0.9953, "open_interest": 40.0, "volume": 39.0, "delta": 0.5912, "gamma": 0.0066, "vega": 0.223, "theta": -0.3545, "rho": 0.0854, "theo": 25.2818, "change": 1.7, "open": 18.4, "high": 26.25, "low": 17.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T14:37:29", "percent_change": 6.92464, "prev_day_close": 24.5500001907349}, {"option": "MRVL260904P00190000", "bid": 19.9, "bid_size": 27.0, "ask": 22.7, "ask_size": 108.0, "iv": 1.0382, "open_interest": 38.0, "volume": 4.0, "delta": -0.4106, "gamma": 0.0066, "vega": 0.2232, "theta": -0.3569, "rho": -0.0784, "theo": 20.8739, "change": -0.48, "open": 22.24, "high": 22.35, "low": 21.62, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-08-03T14:00:17", "percent_change": -2.17194, "prev_day_close": 22.0999994277954}, {"option": "MRVL260904C00195000", "bid": 21.1, "bid_size": 104.0, "ask": 23.8, "ask_size": 17.0, "iv": 0.9939, "open_interest": 54.0, "volume": 26.0, "delta": 0.5575, "gamma": 0.0067, "vega": 0.2266, "theta": -0.3597, "rho": 0.0813, "theo": 22.9709, "change": -2.26, "open": 16.15, "high": 20.19, "low": 16.15, "tick": "down", "last_trade_price": 20.09, "last_trade_time": "2026-08-03T11:31:13", "percent_change": -10.1119, "prev_day_close": 22.3499994277954}, {"option": "MRVL260904P00195000", "bid": 22.85, "bid_size": 7.0, "ask": 24.9, "ask_size": 62.0, "iv": 1.031, "open_interest": 48.0, "volume": 3.0, "delta": -0.4444, "gamma": 0.0068, "vega": 0.2266, "theta": -0.3617, "rho": -0.0846, "theo": 23.5541, "change": -0.35, "open": 25.0, "high": 25.14, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-03T15:17:37", "percent_change": -1.40845, "prev_day_close": 24.8499994277954}, {"option": "MRVL260904C00200000", "bid": 19.0, "bid_size": 92.0, "ask": 21.65, "ask_size": 38.0, "iv": 0.9926, "open_interest": 65.0, "volume": 52.0, "delta": 0.5242, "gamma": 0.0068, "vega": 0.2285, "theta": -0.3623, "rho": 0.0771, "theo": 20.8342, "change": -0.045, "open": 15.1, "high": 20.95, "low": 14.0, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-08-03T15:45:43", "percent_change": -0.220319, "prev_day_close": 20.4250001907349}, {"option": "MRVL260904P00200000", "bid": 25.5, "bid_size": 34.0, "ask": 27.0, "ask_size": 9.0, "iv": 1.0081, "open_interest": 340.0, "volume": 12.0, "delta": -0.4779, "gamma": 0.0068, "vega": 0.2285, "theta": -0.3638, "rho": -0.0914, "theo": 26.4058, "change": -1.0, "open": 31.67, "high": 31.67, "low": 26.8, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-08-03T15:57:47", "percent_change": -3.59712, "prev_day_close": 27.7999992370605}, {"option": "MRVL260904C00205000", "bid": 17.05, "bid_size": 98.0, "ask": 19.55, "ask_size": 5.0, "iv": 0.9886, "open_interest": 19.0, "volume": 4.0, "delta": 0.4915, "gamma": 0.0068, "vega": 0.2289, "theta": -0.3624, "rho": 0.0729, "theo": 18.863, "change": -0.425, "open": 13.23, "high": 18.0, "low": 13.23, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T14:28:10", "percent_change": -2.30665, "prev_day_close": 18.4250001907349}, {"option": "MRVL260904P00205000", "bid": 28.45, "bid_size": 20.0, "ask": 31.3, "ask_size": 75.0, "iv": 1.0327, "open_interest": 44.0, "volume": 1.0, "delta": -0.5109, "gamma": 0.0069, "vega": 0.2287, "theta": -0.3635, "rho": -0.0963, "theo": 29.4286, "change": 4.27, "open": 35.32, "high": 35.32, "low": 35.32, "tick": "up", "last_trade_price": 35.32, "last_trade_time": "2026-08-03T09:59:56", "percent_change": 13.752, "prev_day_close": 31.0500001907349}, {"option": "MRVL260904C00210000", "bid": 15.25, "bid_size": 76.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.9931, "open_interest": 74.0, "volume": 9.0, "delta": 0.4595, "gamma": 0.0068, "vega": 0.2277, "theta": -0.3601, "rho": 0.0686, "theo": 17.0519, "change": 0.285, "open": 11.84, "high": 16.81, "low": 11.84, "tick": "up", "last_trade_price": 16.81, "last_trade_time": "2026-08-03T14:42:42", "percent_change": 1.72466, "prev_day_close": 16.5249996185303}, {"option": "MRVL260904P00210000", "bid": 31.65, "bid_size": 68.0, "ask": 34.3, "ask_size": 107.0, "iv": 1.028, "open_interest": 43.0, "volume": 1.0, "delta": -0.5431, "gamma": 0.0068, "vega": 0.2275, "theta": -0.3608, "rho": -0.1026, "theo": 32.6083, "change": 1.025, "open": 35.25, "high": 35.25, "low": 35.25, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-08-03T10:44:56", "percent_change": 2.99489, "prev_day_close": 34.2250003814697}, {"option": "MRVL260904C00215000", "bid": 13.65, "bid_size": 115.0, "ask": 16.4, "ask_size": 25.0, "iv": 0.9944, "open_interest": 36.0, "volume": 5.0, "delta": 0.4285, "gamma": 0.0067, "vega": 0.2252, "theta": -0.3556, "rho": 0.0645, "theo": 15.3908, "change": -0.125, "open": 10.4, "high": 15.0, "low": 10.4, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T14:53:19", "percent_change": -0.826446, "prev_day_close": 15.125}, {"option": "MRVL260904P00215000", "bid": 35.15, "bid_size": 7.0, "ask": 37.8, "ask_size": 53.0, "iv": 1.0343, "open_interest": 12.0, "volume": 10.0, "delta": -0.5743, "gamma": 0.0068, "vega": 0.2247, "theta": -0.3559, "rho": -0.1073, "theo": 35.9429, "change": -0.295, "open": 38.13, "high": 38.13, "low": 37.48, "tick": "down", "last_trade_price": 37.48, "last_trade_time": "2026-08-03T13:25:43", "percent_change": -0.780939, "prev_day_close": 37.7749996185303}, {"option": "MRVL260904C00220000", "bid": 12.3, "bid_size": 110.0, "ask": 14.9, "ask_size": 31.0, "iv": 0.9974, "open_interest": 55.0, "volume": 6.0, "delta": 0.3986, "gamma": 0.0066, "vega": 0.2213, "theta": -0.3492, "rho": 0.0603, "theo": 13.8727, "change": -2.625, "open": 10.67, "high": 11.42, "low": 9.91, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T10:33:27", "percent_change": -19.1257, "prev_day_close": 13.7249999046326}, {"option": "MRVL260904P00220000", "bid": 38.7, "bid_size": 24.0, "ask": 41.05, "ask_size": 86.0, "iv": 1.0304, "open_interest": 91.0, "volume": 7.0, "delta": -0.6045, "gamma": 0.0067, "vega": 0.2208, "theta": -0.3491, "rho": -0.1123, "theo": 39.4183, "change": -1.43, "open": 40.65, "high": 41.59, "low": 39.87, "tick": "down", "last_trade_price": 39.87, "last_trade_time": "2026-08-03T14:53:20", "percent_change": -3.46247, "prev_day_close": 41.2999992370606}, {"option": "MRVL260904C00225000", "bid": 10.75, "bid_size": 128.0, "ask": 13.65, "ask_size": 46.0, "iv": 0.9956, "open_interest": 32.0, "volume": 209.0, "delta": 0.3698, "gamma": 0.0065, "vega": 0.2165, "theta": -0.3411, "rho": 0.0564, "theo": 12.488, "change": -0.055, "open": 11.07, "high": 12.79, "low": 10.88, "tick": "no_change", "last_trade_price": 12.27, "last_trade_time": "2026-08-03T14:36:36", "percent_change": -0.446246, "prev_day_close": 12.3249998092651}, {"option": "MRVL260904P00225000", "bid": 42.35, "bid_size": 7.0, "ask": 44.9, "ask_size": 44.0, "iv": 1.0365, "open_interest": 20.0, "volume": 3.0, "delta": -0.6334, "gamma": 0.0066, "vega": 0.2154, "theta": -0.3405, "rho": -0.1157, "theo": 43.0302, "change": 1.095, "open": 46.02, "high": 46.02, "low": 46.02, "tick": "down", "last_trade_price": 46.02, "last_trade_time": "2026-08-03T11:25:48", "percent_change": 2.4374, "prev_day_close": 44.9249992370606}, {"option": "MRVL260904C00230000", "bid": 9.9, "bid_size": 7.0, "ask": 11.75, "ask_size": 2.0, "iv": 0.9891, "open_interest": 50.0, "volume": 46.0, "delta": 0.3424, "gamma": 0.0063, "vega": 0.2106, "theta": -0.3315, "rho": 0.0524, "theo": 11.2279, "change": -0.33, "open": 7.1, "high": 10.77, "low": 7.1, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-08-03T15:54:20", "percent_change": -2.97297, "prev_day_close": 11.0999999046326}, {"option": "MRVL260904P00230000", "bid": 45.95, "bid_size": 7.0, "ask": 48.3, "ask_size": 41.0, "iv": 1.0254, "open_interest": 5.0, "volume": 1.0, "delta": -0.6611, "gamma": 0.0064, "vega": 0.2096, "theta": -0.3306, "rho": -0.1201, "theo": 46.7669, "change": 6.945, "open": 55.72, "high": 55.72, "low": 55.72, "tick": "down", "last_trade_price": 55.72, "last_trade_time": "2026-08-03T09:50:28", "percent_change": 14.2389, "prev_day_close": 48.7749996185303}, {"option": "MRVL260904C00235000", "bid": 8.45, "bid_size": 123.0, "ask": 11.2, "ask_size": 41.0, "iv": 0.9951, "open_interest": 27.0, "volume": 10.0, "delta": 0.3164, "gamma": 0.0061, "vega": 0.204, "theta": -0.3207, "rho": 0.0487, "theo": 10.0847, "change": 0.025, "open": 6.8, "high": 9.75, "low": 6.8, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:24:01", "percent_change": 0.25707, "prev_day_close": 9.72499990463257}, {"option": "MRVL260904P00235000", "bid": 49.95, "bid_size": 5.0, "ask": 52.55, "ask_size": 32.0, "iv": 1.0389, "open_interest": 8.0, "volume": 1.0, "delta": -0.6874, "gamma": 0.0062, "vega": 0.2024, "theta": -0.3194, "rho": -0.1238, "theo": 50.6198, "change": -0.37, "open": 52.38, "high": 52.38, "low": 52.38, "tick": "down", "last_trade_price": 52.38, "last_trade_time": "2026-08-03T10:52:44", "percent_change": -0.701422, "prev_day_close": 52.75}, {"option": "MRVL260904C00240000", "bid": 8.05, "bid_size": 105.0, "ask": 10.25, "ask_size": 107.0, "iv": 1.0128, "open_interest": 160.0, "volume": 13.0, "delta": 0.2918, "gamma": 0.0059, "vega": 0.1968, "theta": -0.3089, "rho": 0.0451, "theo": 9.0483, "change": -0.065, "open": 8.05, "high": 9.08, "low": 7.5, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-08-03T15:54:44", "percent_change": -0.724233, "prev_day_close": 8.97499990463257}, {"option": "MRVL260904P00240000", "bid": 53.9, "bid_size": 5.0, "ask": 56.05, "ask_size": 15.0, "iv": 1.0276, "open_interest": 41.0, "volume": 1.0, "delta": -0.7123, "gamma": 0.006, "vega": 0.1952, "theta": -0.3072, "rho": -0.1277, "theo": 54.5845, "change": -1.945, "open": 54.93, "high": 54.93, "low": 54.93, "tick": "down", "last_trade_price": 54.93, "last_trade_time": "2026-08-03T14:31:41", "percent_change": -3.41978, "prev_day_close": 56.875}, {"option": "MRVL260904C00245000", "bid": 7.05, "bid_size": 120.0, "ask": 8.85, "ask_size": 116.0, "iv": 0.9988, "open_interest": 27.0, "volume": 31.0, "delta": 0.2686, "gamma": 0.0057, "vega": 0.1889, "theta": -0.2964, "rho": 0.0417, "theo": 8.1118, "change": 0.1, "open": 5.75, "high": 8.05, "low": 5.75, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T13:55:47", "percent_change": 1.25786, "prev_day_close": 7.95000004768372}, {"option": "MRVL260904P00245000", "bid": 57.9, "bid_size": 7.0, "ask": 60.6, "ask_size": 14.0, "iv": 1.0394, "open_interest": 9.0, "volume": 1.0, "delta": -0.7357, "gamma": 0.0058, "vega": 0.1872, "theta": -0.2943, "rho": -0.13, "theo": 58.6473, "change": -0.395, "open": 60.73, "high": 60.73, "low": 60.73, "tick": "up", "last_trade_price": 60.73, "last_trade_time": "2026-08-03T13:40:31", "percent_change": -0.646217, "prev_day_close": 61.125}, {"option": "MRVL260904C00250000", "bid": 6.6, "bid_size": 23.0, "ask": 8.0, "ask_size": 39.0, "iv": 1.0065, "open_interest": 104.0, "volume": 81.0, "delta": 0.2469, "gamma": 0.0054, "vega": 0.1809, "theta": -0.2833, "rho": 0.0385, "theo": 7.2666, "change": 0.0, "open": 4.63, "high": 7.5, "low": 4.63, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:36:18", "percent_change": 2.00072e-06, "prev_day_close": 7.14999985694885}, {"option": "MRVL260904P00250000", "bid": 61.85, "bid_size": 5.0, "ask": 64.75, "ask_size": 13.0, "iv": 1.0355, "open_interest": 13.0, "volume": 1.0, "delta": -0.7577, "gamma": 0.0055, "vega": 0.1782, "theta": -0.2808, "rho": -0.1314, "theo": 62.7955, "change": 0.38, "open": 65.68, "high": 65.68, "low": 65.68, "tick": "down", "last_trade_price": 65.68, "last_trade_time": "2026-08-03T12:12:03", "percent_change": 0.581931, "prev_day_close": 65.2999992370606}, {"option": "MRVL260904C00255000", "bid": 5.1, "bid_size": 102.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.9807, "open_interest": 13.0, "volume": 18.0, "delta": 0.2266, "gamma": 0.0052, "vega": 0.1724, "theta": -0.2698, "rho": 0.0354, "theo": 6.5047, "change": -0.1, "open": 5.61, "high": 6.5, "low": 5.61, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T13:55:46", "percent_change": -1.51515, "prev_day_close": 6.59999990463257}, {"option": "MRVL260904P00255000", "bid": 66.05, "bid_size": 7.0, "ask": 69.0, "ask_size": 13.0, "iv": 1.036, "open_interest": 5.0, "volume": 2.0, "delta": -0.7783, "gamma": 0.0053, "vega": 0.1699, "theta": -0.267, "rho": -0.1329, "theo": 67.0359, "change": 0.54, "open": 70.19, "high": 70.19, "low": 70.19, "tick": "down", "last_trade_price": 70.19, "last_trade_time": "2026-08-03T12:58:06", "percent_change": 0.775303, "prev_day_close": 69.6500015258789}, {"option": "MRVL260904C00260000", "bid": 4.55, "bid_size": 106.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.9769, "open_interest": 415.0, "volume": 16.0, "delta": 0.2076, "gamma": 0.0049, "vega": 0.1639, "theta": -0.2562, "rho": 0.0325, "theo": 5.82, "change": -0.3, "open": 4.05, "high": 5.82, "low": 4.05, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T15:49:03", "percent_change": -5.04202, "prev_day_close": 5.95000004768372}, {"option": "MRVL260904P00260000", "bid": 70.3, "bid_size": 11.0, "ask": 73.3, "ask_size": 12.0, "iv": 1.0352, "open_interest": 3.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.005, "vega": 0.1614, "theta": -0.2531, "rho": -0.1349, "theo": 71.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.39, "last_trade_time": "2026-07-28T13:10:24", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "MRVL260904C00265000", "bid": 3.85, "bid_size": 89.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.9996, "open_interest": 32.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0047, "vega": 0.1554, "theta": -0.2426, "rho": 0.0299, "theo": 5.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-07-31T14:58:51", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MRVL260904P00265000", "bid": 74.8, "bid_size": 5.0, "ask": 77.7, "ask_size": 13.0, "iv": 1.041, "open_interest": 2.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0048, "vega": 0.1518, "theta": -0.239, "rho": -0.1346, "theo": 75.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.16, "last_trade_time": "2026-07-24T14:41:29", "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "MRVL260904C00270000", "bid": 4.4, "bid_size": 8.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.0117, "open_interest": 30.0, "volume": 25.0, "delta": 0.1737, "gamma": 0.0044, "vega": 0.1468, "theta": -0.2291, "rho": 0.0274, "theo": 4.6527, "change": -0.065, "open": 3.0, "high": 4.56, "low": 2.38, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-08-03T15:49:03", "percent_change": -1.40541, "prev_day_close": 4.625}, {"option": "MRVL260904P00270000", "bid": 79.25, "bid_size": 5.0, "ask": 82.15, "ask_size": 13.0, "iv": 1.043, "open_interest": 14.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0045, "vega": 0.143, "theta": -0.2251, "rho": -0.1338, "theo": 80.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.39, "last_trade_time": "2026-07-30T09:42:20", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "MRVL260904C00275000", "bid": 2.86, "bid_size": 153.0, "ask": 5.1, "ask_size": 82.0, "iv": 0.9959, "open_interest": 28.0, "volume": 4.0, "delta": 0.1586, "gamma": 0.0042, "vega": 0.1384, "theta": -0.2158, "rho": 0.0251, "theo": 4.1588, "change": -0.825, "open": 3.5, "high": 3.5, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T12:37:43", "percent_change": -19.5266, "prev_day_close": 4.22500002384186}, {"option": "MRVL260904P00275000", "bid": 83.85, "bid_size": 5.0, "ask": 86.65, "ask_size": 11.0, "iv": 1.0484, "open_interest": 108.0, "volume": 100.0, "delta": -0.8476, "gamma": 0.0042, "vega": 0.1346, "theta": -0.2114, "rho": -0.1355, "theo": 84.7087, "change": 6.115, "open": 93.59, "high": 93.59, "low": 93.59, "tick": "up", "last_trade_price": 93.59, "last_trade_time": "2026-08-03T10:12:20", "percent_change": 6.99057, "prev_day_close": 87.4750022888184}, {"option": "MRVL260904C00280000", "bid": 2.83, "bid_size": 69.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.9859, "open_interest": 453.0, "volume": 56.0, "delta": 0.1447, "gamma": 0.0039, "vega": 0.1303, "theta": -0.2028, "rho": 0.023, "theo": 3.7164, "change": -0.155, "open": 2.2, "high": 3.77, "low": 1.95, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-08-03T15:02:03", "percent_change": -3.94904, "prev_day_close": 3.92499995231628}, {"option": "MRVL260904P00280000", "bid": 88.4, "bid_size": 5.0, "ask": 91.2, "ask_size": 20.0, "iv": 1.0505, "open_interest": 20.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.004, "vega": 0.1254, "theta": -0.1979, "rho": -0.1336, "theo": 89.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.18, "last_trade_time": "2026-07-28T11:02:03", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "MRVL260904C00285000", "bid": 2.34, "bid_size": 135.0, "ask": 3.85, "ask_size": 108.0, "iv": 0.9915, "open_interest": 38.0, "volume": 14.0, "delta": 0.132, "gamma": 0.0037, "vega": 0.1222, "theta": -0.1902, "rho": 0.0209, "theo": 3.321, "change": -0.3, "open": 2.65, "high": 3.46, "low": 2.65, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:30:39", "percent_change": -8.4507, "prev_day_close": 3.54999995231628}, {"option": "MRVL260904P00285000", "bid": 92.7, "bid_size": 9.0, "ask": 95.85, "ask_size": 16.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0038, "vega": 0.1169, "theta": -0.1851, "rho": -0.1309, "theo": 93.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "MRVL260904C00290000", "bid": 2.28, "bid_size": 109.0, "ask": 4.25, "ask_size": 155.0, "iv": 1.0369, "open_interest": 31.0, "volume": 7.0, "delta": 0.1202, "gamma": 0.0034, "vega": 0.1145, "theta": -0.1781, "rho": 0.0191, "theo": 2.9682, "change": -0.075, "open": 2.33, "high": 3.0, "low": 2.33, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:22:57", "percent_change": -2.43903, "prev_day_close": 3.07500004768372}, {"option": "MRVL260904P00290000", "bid": 97.35, "bid_size": 6.0, "ask": 100.45, "ask_size": 6.0, "iv": 1.0432, "open_interest": 1.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0035, "vega": 0.1093, "theta": -0.1726, "rho": -0.1313, "theo": 98.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-07-30T09:52:31", "percent_change": 0.0, "prev_day_close": 101.325000762939}, {"option": "MRVL260904C00295000", "bid": 1.98, "bid_size": 35.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.9962, "open_interest": 0.0, "volume": 1.0, "delta": 0.1096, "gamma": 0.0032, "vega": 0.1073, "theta": -0.1666, "rho": 0.0175, "theo": 2.658, "change": -0.975, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T13:30:21", "percent_change": -32.7731, "prev_day_close": 2.97500002384186}, {"option": "MRVL260904P00295000", "bid": 102.2, "bid_size": 5.0, "ask": 105.2, "ask_size": 9.0, "iv": 1.0562, "open_interest": 1.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0033, "vega": 0.1009, "theta": -0.1605, "rho": -0.1289, "theo": 103.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.95, "last_trade_time": "2026-07-27T12:25:09", "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "MRVL260904C00300000", "bid": 1.97, "bid_size": 25.0, "ask": 2.55, "ask_size": 2.0, "iv": 1.0015, "open_interest": 49.0, "volume": 22.0, "delta": 0.0998, "gamma": 0.003, "vega": 0.1002, "theta": -0.1555, "rho": 0.0159, "theo": 2.3765, "change": -0.01, "open": 1.87, "high": 2.51, "low": 1.87, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-08-03T14:32:26", "percent_change": -0.416666, "prev_day_close": 2.39999997615814}, {"option": "MRVL260904P00300000", "bid": 106.85, "bid_size": 5.0, "ask": 109.95, "ask_size": 8.0, "iv": 1.0574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0031, "vega": 0.0932, "theta": -0.1493, "rho": -0.1238, "theo": 107.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.974998474121}, {"option": "MRVL260904C00305000", "bid": 1.0, "bid_size": 101.0, "ask": 2.83, "ask_size": 41.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0028, "vega": 0.0934, "theta": -0.145, "rho": 0.0145, "theo": 2.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "MRVL260904P00305000", "bid": 111.55, "bid_size": 6.0, "ask": 114.7, "ask_size": 9.0, "iv": 1.0581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0029, "vega": 0.0858, "theta": -0.1385, "rho": -0.1229, "theo": 112.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.575000762939}, {"option": "MRVL260904C00310000", "bid": 0.97, "bid_size": 165.0, "ask": 2.3, "ask_size": 111.0, "iv": 0.9836, "open_interest": 6.0, "volume": 3.0, "delta": 0.0827, "gamma": 0.0026, "vega": 0.0871, "theta": -0.135, "rho": 0.0132, "theo": 1.9027, "change": -0.09, "open": 2.08, "high": 2.08, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:57:27", "percent_change": -4.30622, "prev_day_close": 2.0900000333786}, {"option": "MRVL260904P00310000", "bid": 116.2, "bid_size": 6.0, "ask": 119.45, "ask_size": 8.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0027, "vega": 0.0787, "theta": -0.1284, "rho": -0.1206, "theo": 117.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.450000762939}, {"option": "MRVL260904C00315000", "bid": 0.56, "bid_size": 116.0, "ask": 2.32, "ask_size": 46.0, "iv": 0.9829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0024, "vega": 0.0811, "theta": -0.1256, "rho": 0.0121, "theo": 1.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "MRVL260904P00315000", "bid": 121.1, "bid_size": 9.0, "ask": 124.3, "ask_size": 6.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0026, "vega": 0.0721, "theta": -0.1188, "rho": -0.1154, "theo": 122.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.274997711182}, {"option": "MRVL260904C00320000", "bid": 1.19, "bid_size": 126.0, "ask": 1.92, "ask_size": 117.0, "iv": 1.0227, "open_interest": 31.0, "volume": 12.0, "delta": 0.0684, "gamma": 0.0022, "vega": 0.0753, "theta": -0.1168, "rho": 0.011, "theo": 1.5266, "change": -0.195, "open": 1.15, "high": 1.83, "low": 1.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T12:30:59", "percent_change": -12.6214, "prev_day_close": 1.5450000166893}, {"option": "MRVL260904P00320000", "bid": 126.0, "bid_size": 6.0, "ask": 129.1, "ask_size": 7.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0024, "vega": 0.0655, "theta": -0.1097, "rho": -0.1085, "theo": 127.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.025001525879}, {"option": "MRVL260911C00095000", "bid": 97.7, "bid_size": 5.0, "ask": 101.1, "ask_size": 5.0, "iv": 0.9278, "open_interest": 8.0, "volume": 8.0, "delta": 0.9814, "gamma": 0.0006, "vega": 0.0288, "theta": -0.0318, "rho": 0.1015, "theo": 99.8323, "change": -12.24, "open": 84.96, "high": 84.96, "low": 84.96, "tick": "no_change", "last_trade_price": 84.96, "last_trade_time": "2026-08-03T09:34:42", "percent_change": -12.5926, "prev_day_close": 97.2000007629394}, {"option": "MRVL260911P00095000", "bid": 0.42, "bid_size": 16.0, "ask": 0.91, "ask_size": 45.0, "iv": 1.1933, "open_interest": 1.0, "volume": 4.0, "delta": -0.0187, "gamma": 0.0006, "vega": 0.0289, "theta": -0.0414, "rho": -0.0044, "theo": 0.5521, "change": 0.125, "open": 0.62, "high": 0.62, "low": 0.6, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T13:53:58", "percent_change": 25.7732, "prev_day_close": 0.484999988228083}, {"option": "MRVL260911C00100000", "bid": 92.95, "bid_size": 13.0, "ask": 96.05, "ask_size": 8.0, "iv": 0.9236, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0008, "vega": 0.0358, "theta": -0.0415, "rho": 0.1057, "theo": 95.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.375}, {"option": "MRVL260911P00100000", "bid": 0.14, "bid_size": 60.0, "ask": 1.0, "ask_size": 6.0, "iv": 1.0876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0008, "vega": 0.0359, "theta": -0.0506, "rho": -0.0056, "theo": 0.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "MRVL260911C00105000", "bid": 88.1, "bid_size": 2.0, "ask": 91.2, "ask_size": 5.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.001, "vega": 0.044, "theta": -0.0527, "rho": 0.1096, "theo": 90.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "MRVL260911P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 16.0, "iv": 1.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.001, "vega": 0.044, "theta": -0.0614, "rho": -0.0073, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "MRVL260911C00110000", "bid": 83.55, "bid_size": 6.0, "ask": 86.8, "ask_size": 6.0, "iv": 1.0145, "open_interest": 6.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0012, "vega": 0.0534, "theta": -0.0654, "rho": 0.1131, "theo": 85.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.35, "last_trade_time": "2026-07-30T10:19:33", "percent_change": 0.0, "prev_day_close": 83.0250015258789}, {"option": "MRVL260911P00110000", "bid": 0.04, "bid_size": 138.0, "ask": 2.48, "ask_size": 92.0, "iv": 1.1055, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0012, "vega": 0.0535, "theta": -0.0736, "rho": -0.0092, "theo": 1.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42999994754791}, {"option": "MRVL260911C00115000", "bid": 78.95, "bid_size": 6.0, "ask": 82.0, "ask_size": 6.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0015, "vega": 0.0639, "theta": -0.0796, "rho": 0.1162, "theo": 80.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5250015258789}, {"option": "MRVL260911P00115000", "bid": 1.15, "bid_size": 90.0, "ask": 2.46, "ask_size": 133.0, "iv": 1.1195, "open_interest": 23.0, "volume": 34.0, "delta": -0.0488, "gamma": 0.0015, "vega": 0.0642, "theta": -0.0874, "rho": -0.0114, "theo": 1.5747, "change": 0.14, "open": 2.12, "high": 2.12, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:48:43", "percent_change": 9.33334, "prev_day_close": 1.49999997019768}, {"option": "MRVL260911C00120000", "bid": 74.4, "bid_size": 10.0, "ask": 77.2, "ask_size": 5.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0018, "vega": 0.0758, "theta": -0.0951, "rho": 0.1188, "theo": 76.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9250030517578}, {"option": "MRVL260911P00120000", "bid": 1.17, "bid_size": 176.0, "ask": 2.8, "ask_size": 119.0, "iv": 1.0687, "open_interest": 19.0, "volume": 45.0, "delta": -0.0604, "gamma": 0.0018, "vega": 0.0759, "theta": -0.1025, "rho": -0.0143, "theo": 2.0024, "change": 0.29, "open": 2.8, "high": 2.86, "low": 1.86, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:05:40", "percent_change": 16.0221, "prev_day_close": 1.80999997258186}, {"option": "MRVL260911C00125000", "bid": 70.0, "bid_size": 9.0, "ask": 72.75, "ask_size": 5.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0021, "vega": 0.0885, "theta": -0.1119, "rho": 0.1209, "theo": 71.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "MRVL260911P00125000", "bid": 1.56, "bid_size": 179.0, "ask": 3.9, "ask_size": 95.0, "iv": 1.0823, "open_interest": 4.0, "volume": 5.0, "delta": -0.0738, "gamma": 0.0021, "vega": 0.0887, "theta": -0.1188, "rho": -0.0173, "theo": 2.5221, "change": 0.09, "open": 3.05, "high": 3.05, "low": 2.91, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T11:45:19", "percent_change": 3.19149, "prev_day_close": 2.82000005245209}, {"option": "MRVL260911C00130000", "bid": 65.65, "bid_size": 8.0, "ask": 68.45, "ask_size": 5.0, "iv": 0.9931, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0024, "vega": 0.1022, "theta": -0.1296, "rho": 0.1224, "theo": 67.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "MRVL260911P00130000", "bid": 2.3, "bid_size": 72.0, "ask": 4.4, "ask_size": 131.0, "iv": 1.0683, "open_interest": 26.0, "volume": 64.0, "delta": -0.0893, "gamma": 0.0024, "vega": 0.1023, "theta": -0.1362, "rho": -0.0212, "theo": 3.1456, "change": -0.04, "open": 4.53, "high": 4.53, "low": 3.5, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-03T12:43:01", "percent_change": -1.12676, "prev_day_close": 3.54999995231628}, {"option": "MRVL260911C00135000", "bid": 61.5, "bid_size": 11.0, "ask": 64.2, "ask_size": 5.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0028, "vega": 0.1166, "theta": -0.1482, "rho": 0.1234, "theo": 63.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "MRVL260911P00135000", "bid": 2.9, "bid_size": 73.0, "ask": 5.4, "ask_size": 122.0, "iv": 1.0613, "open_interest": 25.0, "volume": 6.0, "delta": -0.1069, "gamma": 0.0028, "vega": 0.1168, "theta": -0.1543, "rho": -0.0252, "theo": 3.8858, "change": -0.25, "open": 4.47, "high": 4.48, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:09:41", "percent_change": -5.88235, "prev_day_close": 4.25}, {"option": "MRVL260911C00140000", "bid": 57.35, "bid_size": 14.0, "ask": 60.2, "ask_size": 5.0, "iv": 0.9938, "open_interest": 1.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0032, "vega": 0.1314, "theta": -0.1671, "rho": 0.1237, "theo": 59.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.81, "last_trade_time": "2026-07-31T12:27:35", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "MRVL260911P00140000", "bid": 3.75, "bid_size": 70.0, "ask": 6.5, "ask_size": 62.0, "iv": 1.0583, "open_interest": 9.0, "volume": 11.0, "delta": -0.1264, "gamma": 0.0032, "vega": 0.1316, "theta": -0.1729, "rho": -0.0299, "theo": 4.7534, "change": 1.17, "open": 6.78, "high": 6.78, "low": 6.37, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-08-03T09:48:36", "percent_change": 22.5, "prev_day_close": 5.19999980926514}, {"option": "MRVL260911C00145000", "bid": 54.0, "bid_size": 14.0, "ask": 56.2, "ask_size": 5.0, "iv": 1.0108, "open_interest": 1.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0036, "vega": 0.1464, "theta": -0.1862, "rho": 0.1235, "theo": 55.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-07-31T10:49:29", "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "MRVL260911P00145000", "bid": 4.8, "bid_size": 72.0, "ask": 7.25, "ask_size": 110.0, "iv": 1.0407, "open_interest": 12.0, "volume": 2.0, "delta": -0.1481, "gamma": 0.0036, "vega": 0.1466, "theta": -0.1916, "rho": -0.035, "theo": 5.7614, "change": -0.48, "open": 7.78, "high": 7.78, "low": 6.02, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-08-03T15:17:03", "percent_change": -7.38462, "prev_day_close": 6.5}, {"option": "MRVL260911C00150000", "bid": 50.35, "bid_size": 6.0, "ask": 52.5, "ask_size": 9.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0039, "vega": 0.1612, "theta": -0.205, "rho": 0.1227, "theo": 51.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "MRVL260911P00150000", "bid": 6.0, "bid_size": 107.0, "ask": 7.8, "ask_size": 32.0, "iv": 1.0149, "open_interest": 3.0, "volume": 23.0, "delta": -0.1716, "gamma": 0.004, "vega": 0.1616, "theta": -0.21, "rho": -0.0405, "theo": 6.9175, "change": 1.43, "open": 9.55, "high": 9.55, "low": 8.6, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-08-03T10:08:03", "percent_change": 18.9404, "prev_day_close": 7.54999995231628}, {"option": "MRVL260911C00155000", "bid": 46.0, "bid_size": 99.0, "ask": 48.7, "ask_size": 21.0, "iv": 0.985, "open_interest": 0.0, "volume": 1.0, "delta": 0.8037, "gamma": 0.0043, "vega": 0.1757, "theta": -0.2231, "rho": 0.1212, "theo": 47.7867, "change": 0.22, "open": 46.12, "high": 46.12, "low": 46.12, "tick": "up", "last_trade_price": 46.12, "last_trade_time": "2026-08-03T10:59:49", "percent_change": 0.479304, "prev_day_close": 45.8999996185303}, {"option": "MRVL260911P00155000", "bid": 7.3, "bid_size": 109.0, "ask": 10.05, "ask_size": 132.0, "iv": 1.0351, "open_interest": 5.0, "volume": 4.0, "delta": -0.1969, "gamma": 0.0043, "vega": 0.1759, "theta": -0.2278, "rho": -0.0467, "theo": 8.2333, "change": -0.05, "open": 8.83, "high": 9.12, "low": 8.83, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T12:41:20", "percent_change": -0.54945, "prev_day_close": 9.09999990463257}, {"option": "MRVL260911C00160000", "bid": 42.45, "bid_size": 22.0, "ask": 45.1, "ask_size": 5.0, "iv": 0.9776, "open_interest": 1.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0047, "vega": 0.1894, "theta": -0.2404, "rho": 0.1194, "theo": 44.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-07-31T11:26:21", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "MRVL260911P00160000", "bid": 8.8, "bid_size": 42.0, "ask": 11.35, "ask_size": 88.0, "iv": 1.0238, "open_interest": 1.0, "volume": 2.0, "delta": -0.2239, "gamma": 0.0047, "vega": 0.1899, "theta": -0.2446, "rho": -0.0524, "theo": 9.7136, "change": 0.65, "open": 12.52, "high": 12.52, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T10:32:12", "percent_change": 6.28019, "prev_day_close": 10.3499999046326}, {"option": "MRVL260911C00165000", "bid": 39.1, "bid_size": 21.0, "ask": 41.85, "ask_size": 5.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.005, "vega": 0.2023, "theta": -0.2563, "rho": 0.1169, "theo": 40.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "MRVL260911P00165000", "bid": 10.55, "bid_size": 16.0, "ask": 13.4, "ask_size": 85.0, "iv": 1.0302, "open_interest": 3.0, "volume": 8.0, "delta": -0.2523, "gamma": 0.005, "vega": 0.2024, "theta": -0.2603, "rho": -0.0599, "theo": 11.3659, "change": -1.075, "open": 14.62, "high": 14.97, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:42:16", "percent_change": -8.90269, "prev_day_close": 12.0749998092651}, {"option": "MRVL260911C00170000", "bid": 35.9, "bid_size": 18.0, "ask": 38.55, "ask_size": 5.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0053, "vega": 0.2138, "theta": -0.2708, "rho": 0.114, "theo": 37.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "MRVL260911P00170000", "bid": 12.3, "bid_size": 9.0, "ask": 14.9, "ask_size": 24.0, "iv": 1.0152, "open_interest": 19.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0053, "vega": 0.2143, "theta": -0.2744, "rho": -0.0659, "theo": 13.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-07-31T14:07:46", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MRVL260911C00175000", "bid": 32.9, "bid_size": 60.0, "ask": 35.6, "ask_size": 9.0, "iv": 0.967, "open_interest": 2.0, "volume": 2.0, "delta": 0.6888, "gamma": 0.0056, "vega": 0.2242, "theta": -0.2835, "rho": 0.1107, "theo": 34.8249, "change": -0.6, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-08-03T13:19:40", "percent_change": -1.79641, "prev_day_close": 33.3999996185303}, {"option": "MRVL260911P00175000", "bid": 14.3, "bid_size": 20.0, "ask": 17.25, "ask_size": 19.0, "iv": 1.0184, "open_interest": 4.0, "volume": 3.0, "delta": -0.3123, "gamma": 0.0056, "vega": 0.2244, "theta": -0.2868, "rho": -0.074, "theo": 15.1963, "change": -0.17, "open": 17.68, "high": 17.68, "low": 15.93, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-08-03T13:49:01", "percent_change": -1.0559, "prev_day_close": 16.0999999046326}, {"option": "MRVL260911C00180000", "bid": 30.0, "bid_size": 84.0, "ask": 32.8, "ask_size": 5.0, "iv": 0.9629, "open_interest": 1.0, "volume": 6.0, "delta": 0.6578, "gamma": 0.0058, "vega": 0.233, "theta": -0.2943, "rho": 0.1071, "theo": 32.0226, "change": -1.785, "open": 24.25, "high": 29.0, "low": 24.25, "tick": "down", "last_trade_price": 28.89, "last_trade_time": "2026-08-03T12:42:21", "percent_change": -5.81907, "prev_day_close": 30.6750011444092}, {"option": "MRVL260911P00180000", "bid": 16.45, "bid_size": 9.0, "ask": 19.1, "ask_size": 20.0, "iv": 1.0067, "open_interest": 11.0, "volume": 1.0, "delta": -0.3435, "gamma": 0.0059, "vega": 0.2333, "theta": -0.2972, "rho": -0.08, "theo": 17.3761, "change": 3.2, "open": 21.45, "high": 21.45, "low": 21.45, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-08-03T09:30:04", "percent_change": 17.5342, "prev_day_close": 18.25}, {"option": "MRVL260911C00185000", "bid": 27.35, "bid_size": 74.0, "ask": 30.15, "ask_size": 5.0, "iv": 0.9602, "open_interest": 3.0, "volume": 7.0, "delta": 0.6264, "gamma": 0.006, "vega": 0.2402, "theta": -0.3031, "rho": 0.1031, "theo": 29.3943, "change": -2.075, "open": 23.0, "high": 28.0, "low": 22.79, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-08-03T11:24:55", "percent_change": -7.35164, "prev_day_close": 28.2250003814697}, {"option": "MRVL260911P00185000", "bid": 18.8, "bid_size": 87.0, "ask": 21.8, "ask_size": 103.0, "iv": 1.0106, "open_interest": 1.0, "volume": 3.0, "delta": -0.3751, "gamma": 0.0061, "vega": 0.2404, "theta": -0.3057, "rho": -0.0884, "theo": 19.7333, "change": -0.965, "open": 21.4, "high": 21.6, "low": 19.46, "tick": "down", "last_trade_price": 19.46, "last_trade_time": "2026-08-03T15:42:16", "percent_change": -4.7246, "prev_day_close": 20.4249992370605}, {"option": "MRVL260911C00190000", "bid": 24.85, "bid_size": 102.0, "ask": 27.65, "ask_size": 5.0, "iv": 0.9568, "open_interest": 1.0, "volume": 26.0, "delta": 0.5949, "gamma": 0.0062, "vega": 0.2458, "theta": -0.3098, "rho": 0.099, "theo": 26.9385, "change": 0.315, "open": 21.0, "high": 26.8, "low": 19.55, "tick": "down", "last_trade_price": 26.14, "last_trade_time": "2026-08-03T14:27:38", "percent_change": 1.21975, "prev_day_close": 25.8249998092651}, {"option": "MRVL260911P00190000", "bid": 21.35, "bid_size": 23.0, "ask": 24.1, "ask_size": 112.0, "iv": 1.0037, "open_interest": 25.0, "volume": 5.0, "delta": -0.4068, "gamma": 0.0062, "vega": 0.2459, "theta": -0.3121, "rho": -0.0947, "theo": 22.2606, "change": -1.06, "open": 24.17, "high": 25.01, "low": 22.34, "tick": "down", "last_trade_price": 22.34, "last_trade_time": "2026-08-03T14:16:16", "percent_change": -4.52991, "prev_day_close": 23.3999996185303}, {"option": "MRVL260911C00195000", "bid": 23.6, "bid_size": 74.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.9769, "open_interest": 7.0, "volume": 3.0, "delta": 0.5635, "gamma": 0.0063, "vega": 0.2498, "theta": -0.3145, "rho": 0.0947, "theo": 24.649, "change": 0.175, "open": 18.65, "high": 23.95, "low": 18.65, "tick": "no_change", "last_trade_price": 23.95, "last_trade_time": "2026-08-03T15:43:40", "percent_change": 0.736069, "prev_day_close": 23.7749996185303}, {"option": "MRVL260911P00195000", "bid": 24.1, "bid_size": 18.0, "ask": 26.8, "ask_size": 34.0, "iv": 1.0025, "open_interest": 1.0, "volume": 2.0, "delta": -0.4384, "gamma": 0.0063, "vega": 0.2498, "theta": -0.3164, "rho": -0.1024, "theo": 24.9596, "change": 4.545, "open": 30.42, "high": 30.42, "low": 30.42, "tick": "up", "last_trade_price": 30.42, "last_trade_time": "2026-08-03T10:03:00", "percent_change": 17.5652, "prev_day_close": 25.875}, {"option": "MRVL260911C00200000", "bid": 20.5, "bid_size": 91.0, "ask": 23.45, "ask_size": 22.0, "iv": 0.9595, "open_interest": 4.0, "volume": 8.0, "delta": 0.5323, "gamma": 0.0064, "vega": 0.2521, "theta": -0.3171, "rho": 0.0903, "theo": 22.5228, "change": 0.315, "open": 18.81, "high": 22.0, "low": 18.81, "tick": "up", "last_trade_price": 21.99, "last_trade_time": "2026-08-03T15:21:42", "percent_change": 1.45329, "prev_day_close": 21.6750001907349}, {"option": "MRVL260911P00200000", "bid": 27.0, "bid_size": 5.0, "ask": 29.8, "ask_size": 24.0, "iv": 1.0043, "open_interest": 1.0, "volume": 3.0, "delta": -0.4698, "gamma": 0.0064, "vega": 0.252, "theta": -0.3188, "rho": -0.1095, "theo": 27.8179, "change": 0.845, "open": 30.42, "high": 30.42, "low": 29.72, "tick": "down", "last_trade_price": 29.72, "last_trade_time": "2026-08-03T12:06:26", "percent_change": 2.92641, "prev_day_close": 28.875}, {"option": "MRVL260911C00205000", "bid": 18.5, "bid_size": 80.0, "ask": 21.4, "ask_size": 46.0, "iv": 0.9561, "open_interest": 9.0, "volume": 28.0, "delta": 0.5017, "gamma": 0.0064, "vega": 0.2529, "theta": -0.3178, "rho": 0.0858, "theo": 20.5515, "change": 0.26, "open": 15.0, "high": 20.5, "low": 14.4, "tick": "down", "last_trade_price": 19.96, "last_trade_time": "2026-08-03T14:42:16", "percent_change": 1.3198, "prev_day_close": 19.6999998092651}, {"option": "MRVL260911P00205000", "bid": 29.95, "bid_size": 5.0, "ask": 32.9, "ask_size": 23.0, "iv": 1.0031, "open_interest": 1.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0064, "vega": 0.2527, "theta": -0.3191, "rho": -0.1155, "theo": 30.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-07-31T09:48:41", "percent_change": 0.0, "prev_day_close": 31.9250001907349}, {"option": "MRVL260911C00210000", "bid": 16.7, "bid_size": 81.0, "ask": 19.45, "ask_size": 5.0, "iv": 0.9528, "open_interest": 9.0, "volume": 17.0, "delta": 0.4717, "gamma": 0.0064, "vega": 0.2522, "theta": -0.3166, "rho": 0.0812, "theo": 18.7301, "change": 0.22, "open": 14.6, "high": 18.66, "low": 14.6, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-08-03T15:47:39", "percent_change": 1.22905, "prev_day_close": 17.8999996185303}, {"option": "MRVL260911P00210000", "bid": 33.15, "bid_size": 5.0, "ask": 35.95, "ask_size": 23.0, "iv": 1.0004, "open_interest": 1.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0064, "vega": 0.252, "theta": -0.3177, "rho": -0.1235, "theo": 34.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2026-07-30T11:02:51", "percent_change": 0.0, "prev_day_close": 35.2750015258789}, {"option": "MRVL260911C00215000", "bid": 15.05, "bid_size": 58.0, "ask": 18.1, "ask_size": 45.0, "iv": 0.9588, "open_interest": 5.0, "volume": 1.0, "delta": 0.4426, "gamma": 0.0063, "vega": 0.2502, "theta": -0.3138, "rho": 0.0768, "theo": 17.0503, "change": -2.47, "open": 13.88, "high": 13.88, "low": 13.88, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-08-03T10:33:25", "percent_change": -15.107, "prev_day_close": 16.3500003814697}, {"option": "MRVL260911P00215000", "bid": 36.3, "bid_size": 17.0, "ask": 39.3, "ask_size": 39.0, "iv": 0.9972, "open_interest": 0.0, "volume": 1.0, "delta": -0.5602, "gamma": 0.0064, "vega": 0.2494, "theta": -0.3146, "rho": -0.1272, "theo": 37.3153, "change": -0.6, "open": 38.05, "high": 38.05, "low": 38.05, "tick": "down", "last_trade_price": 38.05, "last_trade_time": "2026-08-03T15:57:45", "percent_change": -1.55239, "prev_day_close": 38.6499996185303}, {"option": "MRVL260911C00220000", "bid": 13.6, "bid_size": 82.0, "ask": 16.6, "ask_size": 57.0, "iv": 0.9607, "open_interest": 4.0, "volume": 11.0, "delta": 0.4144, "gamma": 0.0063, "vega": 0.2469, "theta": -0.3094, "rho": 0.0723, "theo": 15.5045, "change": 0.145, "open": 12.94, "high": 15.4, "low": 12.9, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-08-03T14:42:42", "percent_change": 0.965054, "prev_day_close": 15.0250005722046}, {"option": "MRVL260911P00220000", "bid": 39.75, "bid_size": 18.0, "ask": 42.65, "ask_size": 20.0, "iv": 0.9949, "open_interest": 2.0, "volume": 1.0, "delta": -0.5887, "gamma": 0.0063, "vega": 0.2464, "theta": -0.3099, "rho": -0.1353, "theo": 40.7613, "change": 1.445, "open": 43.67, "high": 43.67, "low": 43.67, "tick": "down", "last_trade_price": 43.67, "last_trade_time": "2026-08-03T10:44:54", "percent_change": 3.42215, "prev_day_close": 42.2249984741211}, {"option": "MRVL260911C00225000", "bid": 12.2, "bid_size": 94.0, "ask": 14.9, "ask_size": 28.0, "iv": 0.9544, "open_interest": 53.0, "volume": 85.0, "delta": 0.3872, "gamma": 0.0062, "vega": 0.2426, "theta": -0.3036, "rho": 0.068, "theo": 14.086, "change": -1.15, "open": 8.5, "high": 13.6, "low": 8.5, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T14:37:17", "percent_change": -8.55018, "prev_day_close": 13.4499998092651}, {"option": "MRVL260911P00225000", "bid": 43.55, "bid_size": 5.0, "ask": 46.35, "ask_size": 26.0, "iv": 1.002, "open_interest": 0.0, "volume": 1.0, "delta": -0.6161, "gamma": 0.0062, "vega": 0.2416, "theta": -0.3039, "rho": -0.1394, "theo": 44.3329, "change": 3.155, "open": 48.93, "high": 48.93, "low": 48.93, "tick": "up", "last_trade_price": 48.93, "last_trade_time": "2026-08-03T10:21:31", "percent_change": 6.89241, "prev_day_close": 45.7749996185303}, {"option": "MRVL260911C00230000", "bid": 10.95, "bid_size": 49.0, "ask": 13.55, "ask_size": 17.0, "iv": 0.9535, "open_interest": 37.0, "volume": 1.0, "delta": 0.3612, "gamma": 0.006, "vega": 0.2373, "theta": -0.2967, "rho": 0.0638, "theo": 12.7852, "change": -0.485, "open": 11.69, "high": 11.69, "low": 11.69, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-08-03T13:26:43", "percent_change": -3.98357, "prev_day_close": 12.1750001907349}, {"option": "MRVL260911P00230000", "bid": 47.25, "bid_size": 5.0, "ask": 49.85, "ask_size": 20.0, "iv": 0.9981, "open_interest": 0.0, "volume": 1.0, "delta": -0.6424, "gamma": 0.0061, "vega": 0.236, "theta": -0.2967, "rho": -0.1438, "theo": 48.0297, "change": 0.58, "open": 50.18, "high": 50.18, "low": 50.18, "tick": "up", "last_trade_price": 50.18, "last_trade_time": "2026-08-03T12:27:14", "percent_change": 1.16935, "prev_day_close": 49.6000003814697}, {"option": "MRVL260911C00235000", "bid": 9.8, "bid_size": 49.0, "ask": 12.8, "ask_size": 26.0, "iv": 0.963, "open_interest": 4.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0059, "vega": 0.231, "theta": -0.2888, "rho": 0.0597, "theo": 11.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-07-31T15:40:34", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "MRVL260911P00235000", "bid": 51.0, "bid_size": 5.0, "ask": 53.6, "ask_size": 15.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0059, "vega": 0.2298, "theta": -0.2885, "rho": -0.1498, "theo": 51.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5749988555908}, {"option": "MRVL260911C00240000", "bid": 8.75, "bid_size": 80.0, "ask": 11.55, "ask_size": 45.0, "iv": 0.9596, "open_interest": 4.0, "volume": 4.0, "delta": 0.3127, "gamma": 0.0057, "vega": 0.2243, "theta": -0.2799, "rho": 0.0558, "theo": 10.5103, "change": -0.05, "open": 6.97, "high": 10.0, "low": 6.97, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:34:55", "percent_change": -0.497514, "prev_day_close": 10.0500001907349}, {"option": "MRVL260911P00240000", "bid": 54.7, "bid_size": 7.0, "ask": 57.75, "ask_size": 11.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.0058, "vega": 0.2216, "theta": -0.2794, "rho": -0.1504, "theo": 55.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5749988555908}, {"option": "MRVL260911C00245000", "bid": 7.85, "bid_size": 117.0, "ask": 10.25, "ask_size": 32.0, "iv": 0.9538, "open_interest": 0.0, "volume": 1.0, "delta": 0.2903, "gamma": 0.0055, "vega": 0.2168, "theta": -0.2705, "rho": 0.052, "theo": 9.5198, "change": -0.85, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T11:07:08", "percent_change": -9.39227, "prev_day_close": 9.05000019073486}, {"option": "MRVL260911P00245000", "bid": 58.95, "bid_size": 5.0, "ask": 61.4, "ask_size": 13.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0056, "vega": 0.2148, "theta": -0.2696, "rho": -0.1561, "theo": 59.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "MRVL260911C00250000", "bid": 6.95, "bid_size": 71.0, "ask": 8.95, "ask_size": 1.0, "iv": 0.9434, "open_interest": 5.0, "volume": 5.0, "delta": 0.2692, "gamma": 0.0053, "vega": 0.2089, "theta": -0.2605, "rho": 0.0484, "theo": 8.6189, "change": 0.25, "open": 5.66, "high": 8.35, "low": 5.66, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T14:21:41", "percent_change": 3.08642, "prev_day_close": 8.10000014305115}, {"option": "MRVL260911P00250000", "bid": 62.9, "bid_size": 6.0, "ask": 65.9, "ask_size": 55.0, "iv": 1.0023, "open_interest": 0.0, "volume": 1.0, "delta": -0.7357, "gamma": 0.0054, "vega": 0.2069, "theta": -0.2594, "rho": -0.1608, "theo": 63.8484, "change": 3.825, "open": 69.5, "high": 69.5, "low": 69.5, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-03T10:21:46", "percent_change": 5.82414, "prev_day_close": 65.6749992370606}, {"option": "MRVL260911C00255000", "bid": 6.15, "bid_size": 115.0, "ask": 9.0, "ask_size": 58.0, "iv": 0.9648, "open_interest": 2.0, "volume": 2.0, "delta": 0.2493, "gamma": 0.0051, "vega": 0.2009, "theta": -0.2501, "rho": 0.045, "theo": 7.7997, "change": -1.875, "open": 5.0, "high": 5.2, "low": 5.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T09:57:09", "percent_change": -26.5018, "prev_day_close": 7.07500004768372}, {"option": "MRVL260911P00255000", "bid": 66.9, "bid_size": 11.0, "ask": 70.05, "ask_size": 19.0, "iv": 0.9984, "open_interest": 1.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0052, "vega": 0.1971, "theta": -0.2487, "rho": -0.1591, "theo": 68.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.62, "last_trade_time": "2026-07-31T12:40:39", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "MRVL260911C00260000", "bid": 5.5, "bid_size": 118.0, "ask": 8.4, "ask_size": 72.0, "iv": 0.9708, "open_interest": 0.0, "volume": 2.0, "delta": 0.2306, "gamma": 0.0049, "vega": 0.1924, "theta": -0.2394, "rho": 0.0418, "theo": 7.0555, "change": 0.3, "open": 6.5, "high": 6.8, "low": 6.5, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T14:38:57", "percent_change": 4.61538, "prev_day_close": 6.5}, {"option": "MRVL260911P00260000", "bid": 71.35, "bid_size": 7.0, "ask": 74.3, "ask_size": 13.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.005, "vega": 0.1894, "theta": -0.2378, "rho": -0.1635, "theo": 72.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2250022888184}, {"option": "MRVL260911C00265000", "bid": 4.8, "bid_size": 72.0, "ask": 7.55, "ask_size": 46.0, "iv": 0.9654, "open_interest": 2.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0047, "vega": 0.1838, "theta": -0.2287, "rho": 0.0387, "theo": 6.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-07-31T14:06:56", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "MRVL260911P00265000", "bid": 75.7, "bid_size": 7.0, "ask": 78.65, "ask_size": 13.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0048, "vega": 0.1807, "theta": -0.2268, "rho": -0.1659, "theo": 76.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "MRVL260911C00270000", "bid": 4.65, "bid_size": 110.0, "ask": 6.65, "ask_size": 101.0, "iv": 0.9704, "open_interest": 3.0, "volume": 4.0, "delta": 0.1967, "gamma": 0.0044, "vega": 0.1754, "theta": -0.2179, "rho": 0.0359, "theo": 5.7702, "change": -0.45, "open": 4.65, "high": 5.0, "low": 4.65, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T12:42:43", "percent_change": -8.25688, "prev_day_close": 5.45000004768372}, {"option": "MRVL260911P00270000", "bid": 80.1, "bid_size": 19.0, "ask": 83.05, "ask_size": 29.0, "iv": 1.0101, "open_interest": 0.0, "volume": 4.0, "delta": -0.8096, "gamma": 0.0046, "vega": 0.1701, "theta": -0.2157, "rho": -0.1627, "theo": 81.0092, "change": 3.44, "open": 87.5, "high": 87.5, "low": 86.54, "tick": "no_change", "last_trade_price": 86.54, "last_trade_time": "2026-08-03T10:27:36", "percent_change": 4.13959, "prev_day_close": 83.1000022888184}, {"option": "MRVL260911C00275000", "bid": 4.0, "bid_size": 83.0, "ask": 6.35, "ask_size": 93.0, "iv": 0.9754, "open_interest": 5.0, "volume": 7.0, "delta": 0.1815, "gamma": 0.0042, "vega": 0.1668, "theta": -0.2071, "rho": 0.0332, "theo": 5.2168, "change": 0.2, "open": 4.55, "high": 5.35, "low": 4.5, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:16:52", "percent_change": 4.0404, "prev_day_close": 4.95000004768372}, {"option": "MRVL260911P00275000", "bid": 84.65, "bid_size": 9.0, "ask": 87.5, "ask_size": 12.0, "iv": 1.0151, "open_interest": 2.0, "volume": 100.0, "delta": -0.8252, "gamma": 0.0043, "vega": 0.1622, "theta": -0.2047, "rho": -0.165, "theo": 85.4624, "change": 6.485, "open": 94.16, "high": 94.16, "low": 94.16, "tick": "up", "last_trade_price": 94.16, "last_trade_time": "2026-08-03T10:12:20", "percent_change": 7.39664, "prev_day_close": 87.6749992370606}, {"option": "MRVL260918C00030000", "bid": 161.95, "bid_size": 5.0, "ask": 165.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 265.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.039, "theo": 163.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.62, "last_trade_time": "2026-07-31T14:35:24", "percent_change": 0.0, "prev_day_close": 161.700004577637}, {"option": "MRVL260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.9487, "open_interest": 247.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0025, "rho": -0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T13:46:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MRVL260918C00035000", "bid": 157.0, "bid_size": 5.0, "ask": 160.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0455, "theo": 158.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.1, "last_trade_time": "2026-07-29T14:00:12", "percent_change": 0.0, "prev_day_close": 156.174995422363}, {"option": "MRVL260918P00035000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 92.0, "iv": 1.9847, "open_interest": 225.0, "volume": 12.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0018, "theta": -0.0032, "rho": -0.0002, "theo": 0.0275, "change": -0.015, "open": 0.06, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:29:04", "percent_change": -23.0769, "prev_day_close": 0.0649999985471368}, {"option": "MRVL260918C00040000", "bid": 152.0, "bid_size": 5.0, "ask": 156.15, "ask_size": 5.0, "iv": 1.8087, "open_interest": 54.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.052, "theo": 153.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.7, "last_trade_time": "2026-06-24T15:50:24", "percent_change": 0.0, "prev_day_close": 151.299995422363}, {"option": "MRVL260918P00040000", "bid": 0.01, "bid_size": 2.0, "ask": 0.07, "ask_size": 11.0, "iv": 1.6145, "open_interest": 5677.0, "volume": 3.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0024, "theta": -0.0041, "rho": -0.0003, "theo": 0.0368, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:17:22", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "MRVL260918C00045000", "bid": 147.05, "bid_size": 5.0, "ask": 150.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.0584, "theo": 148.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.07, "last_trade_time": "2026-07-14T11:53:37", "percent_change": 0.0, "prev_day_close": 146.474998474121}, {"option": "MRVL260918P00045000", "bid": 0.02, "bid_size": 2.0, "ask": 0.08, "ask_size": 11.0, "iv": 1.5298, "open_interest": 2623.0, "volume": 10.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0033, "theta": -0.0052, "rho": -0.0004, "theo": 0.049, "change": 0.075, "open": 0.23, "high": 0.23, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:28:45", "percent_change": 100.0, "prev_day_close": 0.0750000001862645}, {"option": "MRVL260918C00050000", "bid": 142.1, "bid_size": 11.0, "ask": 145.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 196.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.0648, "theo": 144.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.0, "last_trade_time": "2026-07-09T09:31:31", "percent_change": 0.0, "prev_day_close": 141.525001525879}, {"option": "MRVL260918P00050000", "bid": 0.02, "bid_size": 21.0, "ask": 0.31, "ask_size": 256.0, "iv": 1.6254, "open_interest": 3803.0, "volume": 5.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0066, "rho": -0.0006, "theo": 0.0652, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:29:38", "percent_change": -68.1818, "prev_day_close": 0.22000000346452}, {"option": "MRVL260918C00055000", "bid": 137.2, "bid_size": 5.0, "ask": 140.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 243.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": 0.0711, "theo": 139.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.43, "last_trade_time": "2026-07-21T15:19:27", "percent_change": 0.0, "prev_day_close": 136.575004577637}, {"option": "MRVL260918P00055000", "bid": 0.05, "bid_size": 5.0, "ask": 0.61, "ask_size": 219.0, "iv": 1.6614, "open_interest": 7618.0, "volume": 2.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0084, "rho": -0.0008, "theo": 0.0866, "change": -0.14, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:31:20", "percent_change": -58.3333, "prev_day_close": 0.240000003948808}, {"option": "MRVL260918C00060000", "bid": 132.2, "bid_size": 7.0, "ask": 135.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 419.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.0773, "theo": 134.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.24, "last_trade_time": "2026-07-29T13:28:36", "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "MRVL260918P00060000", "bid": 0.04, "bid_size": 26.0, "ask": 0.28, "ask_size": 8.0, "iv": 1.4099, "open_interest": 11264.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0105, "rho": -0.001, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T15:51:01", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "MRVL260918C00065000", "bid": 127.3, "bid_size": 8.0, "ask": 130.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 859.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0096, "theta": 0.0, "rho": 0.0835, "theo": 129.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.39, "last_trade_time": "2026-07-29T13:28:36", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "MRVL260918P00065000", "bid": 0.05, "bid_size": 42.0, "ask": 0.25, "ask_size": 118.0, "iv": 1.308, "open_interest": 7444.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0132, "rho": -0.0013, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T14:13:32", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "MRVL260918C00070000", "bid": 122.35, "bid_size": 8.0, "ask": 125.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 805.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0002, "vega": 0.0123, "theta": 0.0, "rho": 0.0896, "theo": 124.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.76, "last_trade_time": "2026-07-28T13:09:54", "percent_change": 0.0, "prev_day_close": 121.875}, {"option": "MRVL260918P00070000", "bid": 0.1, "bid_size": 75.0, "ask": 0.33, "ask_size": 189.0, "iv": 1.2819, "open_interest": 8246.0, "volume": 1.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0123, "theta": -0.0164, "rho": -0.0018, "theo": 0.2003, "change": 0.02, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T11:26:10", "percent_change": 9.52381, "prev_day_close": 0.21000000089407}, {"option": "MRVL260918C00075000", "bid": 117.45, "bid_size": 44.0, "ask": 120.85, "ask_size": 35.0, "iv": 0.9918, "open_interest": 730.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0157, "theta": -0.001, "rho": 0.0956, "theo": 119.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.98, "last_trade_time": "2026-07-16T10:33:48", "percent_change": 0.0, "prev_day_close": 116.775001525879}, {"option": "MRVL260918P00075000", "bid": 0.07, "bid_size": 195.0, "ask": 0.45, "ask_size": 205.0, "iv": 1.2317, "open_interest": 11296.0, "volume": 6.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0157, "theta": -0.0204, "rho": -0.0023, "theo": 0.2643, "change": -0.03, "open": 0.3, "high": 0.31, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T13:12:39", "percent_change": -10.0, "prev_day_close": 0.300000004470348}, {"option": "MRVL260918C00080000", "bid": 112.55, "bid_size": 31.0, "ask": 115.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 1365.0, "volume": 1.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0066, "rho": 0.1013, "theo": 114.4848, "change": 2.645, "open": 114.72, "high": 114.72, "low": 114.72, "tick": "up", "last_trade_price": 114.72, "last_trade_time": "2026-08-03T14:21:40", "percent_change": 2.36003, "prev_day_close": 112.075000762939}, {"option": "MRVL260918P00080000", "bid": 0.3, "bid_size": 15.0, "ask": 0.86, "ask_size": 160.0, "iv": 1.3035, "open_interest": 9633.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0252, "rho": -0.003, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-31T13:28:18", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "MRVL260918C00085000", "bid": 107.7, "bid_size": 7.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.937, "open_interest": 1531.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0004, "vega": 0.0249, "theta": -0.0132, "rho": 0.1069, "theo": 109.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.23, "last_trade_time": "2026-07-21T15:19:27", "percent_change": 0.0, "prev_day_close": 107.125}, {"option": "MRVL260918P00085000", "bid": 0.42, "bid_size": 1.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.2241, "open_interest": 2810.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0004, "vega": 0.025, "theta": -0.031, "rho": -0.0039, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-07-31T09:38:26", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "MRVL260918C00090000", "bid": 102.85, "bid_size": 8.0, "ask": 106.05, "ask_size": 13.0, "iv": 1.0099, "open_interest": 1295.0, "volume": 1.0, "delta": 0.9817, "gamma": 0.0006, "vega": 0.031, "theta": -0.0208, "rho": 0.1122, "theo": 104.7888, "change": -6.135, "open": 96.29, "high": 96.29, "low": 96.29, "tick": "up", "last_trade_price": 96.29, "last_trade_time": "2026-08-03T10:20:48", "percent_change": -5.98975, "prev_day_close": 102.424999237061}, {"option": "MRVL260918P00090000", "bid": 0.52, "bid_size": 50.0, "ask": 0.65, "ask_size": 14.0, "iv": 1.1441, "open_interest": 4007.0, "volume": 4.0, "delta": -0.0184, "gamma": 0.0006, "vega": 0.031, "theta": -0.0378, "rho": -0.0051, "theo": 0.5949, "change": -0.045, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T12:48:18", "percent_change": -6.66667, "prev_day_close": 0.675000011920929}, {"option": "MRVL260918C00095000", "bid": 98.05, "bid_size": 62.0, "ask": 100.85, "ask_size": 5.0, "iv": 0.9292, "open_interest": 5341.0, "volume": 1.0, "delta": 0.9766, "gamma": 0.0007, "vega": 0.0382, "theta": -0.0296, "rho": 0.1172, "theo": 99.9945, "change": -2.08, "open": 95.47, "high": 95.47, "low": 95.47, "tick": "up", "last_trade_price": 95.47, "last_trade_time": "2026-08-03T11:26:49", "percent_change": -2.13224, "prev_day_close": 97.5499992370606}, {"option": "MRVL260918P00095000", "bid": 0.67, "bid_size": 49.0, "ask": 0.94, "ask_size": 26.0, "iv": 1.1375, "open_interest": 2535.0, "volume": 2.0, "delta": -0.0235, "gamma": 0.0007, "vega": 0.0382, "theta": -0.0458, "rho": -0.0065, "theo": 0.7718, "change": 0.09, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T09:53:36", "percent_change": 10.4651, "prev_day_close": 0.860000014305115}, {"option": "MRVL260918C00100000", "bid": 93.3, "bid_size": 31.0, "ask": 96.1, "ask_size": 5.0, "iv": 0.9625, "open_interest": 2450.0, "volume": 1.0, "delta": 0.9703, "gamma": 0.0009, "vega": 0.0464, "theta": -0.0396, "rho": 0.1219, "theo": 95.2468, "change": 1.375, "open": 94.3, "high": 94.3, "low": 94.3, "tick": "down", "last_trade_price": 94.3, "last_trade_time": "2026-08-03T15:13:36", "percent_change": 1.47969, "prev_day_close": 92.9249992370606}, {"option": "MRVL260918P00100000", "bid": 0.95, "bid_size": 1.0, "ask": 1.04, "ask_size": 13.0, "iv": 1.1091, "open_interest": 2606.0, "volume": 9.0, "delta": -0.0298, "gamma": 0.0009, "vega": 0.0465, "theta": -0.055, "rho": -0.0082, "theo": 0.9957, "change": -0.065, "open": 1.22, "high": 1.37, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T13:32:59", "percent_change": -5.88235, "prev_day_close": 1.10499995946884}, {"option": "MRVL260918C00105000", "bid": 88.6, "bid_size": 92.0, "ask": 91.45, "ask_size": 7.0, "iv": 0.9822, "open_interest": 840.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0011, "vega": 0.0561, "theta": -0.0508, "rho": 0.1261, "theo": 90.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.95, "last_trade_time": "2026-07-30T11:04:08", "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "MRVL260918P00105000", "bid": 1.19, "bid_size": 42.0, "ask": 1.45, "ask_size": 150.0, "iv": 1.0997, "open_interest": 1107.0, "volume": 17.0, "delta": -0.0374, "gamma": 0.0011, "vega": 0.0562, "theta": -0.0654, "rho": -0.0104, "theo": 1.2761, "change": -0.11, "open": 1.71, "high": 1.71, "low": 1.32, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -7.69231, "prev_day_close": 1.43000000715256}, {"option": "MRVL260918C00110000", "bid": 83.95, "bid_size": 17.0, "ask": 86.8, "ask_size": 5.0, "iv": 0.9838, "open_interest": 1493.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0013, "vega": 0.0668, "theta": -0.0631, "rho": 0.1299, "theo": 85.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.93, "last_trade_time": "2026-07-31T15:54:46", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "MRVL260918P00110000", "bid": 1.52, "bid_size": 37.0, "ask": 1.77, "ask_size": 124.0, "iv": 1.0801, "open_interest": 1785.0, "volume": 62.0, "delta": -0.0465, "gamma": 0.0013, "vega": 0.0668, "theta": -0.077, "rho": -0.0129, "theo": 1.6204, "change": -0.15, "open": 2.12, "high": 2.2, "low": 1.6, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -8.37989, "prev_day_close": 1.79000002145767}, {"option": "MRVL260918C00115000", "bid": 79.4, "bid_size": 194.0, "ask": 82.4, "ask_size": 5.0, "iv": 0.9974, "open_interest": 729.0, "volume": 1.0, "delta": 0.9431, "gamma": 0.0016, "vega": 0.0788, "theta": -0.0766, "rho": 0.1332, "theo": 81.3771, "change": -1.2, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-08-03T12:34:39", "percent_change": -1.51515, "prev_day_close": 79.2000007629394}, {"option": "MRVL260918P00115000", "bid": 1.97, "bid_size": 2.0, "ask": 2.2, "ask_size": 134.0, "iv": 1.068, "open_interest": 1684.0, "volume": 50.0, "delta": -0.0571, "gamma": 0.0016, "vega": 0.0789, "theta": -0.0898, "rho": -0.0159, "theo": 2.042, "change": -0.135, "open": 2.72, "high": 2.72, "low": 1.98, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -6.09481, "prev_day_close": 2.2150000333786}, {"option": "MRVL260918C00120000", "bid": 76.15, "bid_size": 9.0, "ask": 77.9, "ask_size": 7.0, "iv": 1.0623, "open_interest": 5179.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0018, "vega": 0.0917, "theta": -0.0912, "rho": 0.1359, "theo": 76.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.5, "last_trade_time": "2026-07-31T11:46:52", "percent_change": 0.0, "prev_day_close": 74.7749977111816}, {"option": "MRVL260918P00120000", "bid": 2.44, "bid_size": 22.0, "ask": 2.71, "ask_size": 132.0, "iv": 1.0526, "open_interest": 4379.0, "volume": 87.0, "delta": -0.0695, "gamma": 0.0018, "vega": 0.0918, "theta": -0.1036, "rho": -0.0194, "theo": 2.5518, "change": -0.175, "open": 3.35, "high": 3.35, "low": 2.5, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -6.37523, "prev_day_close": 2.74500000476837}, {"option": "MRVL260918C00125000", "bid": 70.55, "bid_size": 39.0, "ask": 73.4, "ask_size": 5.0, "iv": 0.9822, "open_interest": 818.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0021, "vega": 0.1056, "theta": -0.1065, "rho": 0.1381, "theo": 72.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-07-29T10:26:18", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "MRVL260918P00125000", "bid": 3.0, "bid_size": 90.0, "ask": 3.75, "ask_size": 169.0, "iv": 1.0594, "open_interest": 639.0, "volume": 50.0, "delta": -0.0836, "gamma": 0.0022, "vega": 0.1058, "theta": -0.1181, "rho": -0.0232, "theo": 3.1584, "change": -0.205, "open": 3.91, "high": 3.95, "low": 3.17, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T15:31:29", "percent_change": -6.07407, "prev_day_close": 3.375}, {"option": "MRVL260918C00130000", "bid": 66.95, "bid_size": 86.0, "ask": 69.45, "ask_size": 21.0, "iv": 1.0215, "open_interest": 1732.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0025, "vega": 0.1202, "theta": -0.1225, "rho": 0.1396, "theo": 68.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-07-31T11:53:19", "percent_change": 0.0, "prev_day_close": 66.2250022888184}, {"option": "MRVL260918P00130000", "bid": 3.7, "bid_size": 22.0, "ask": 4.45, "ask_size": 201.0, "iv": 1.0457, "open_interest": 2277.0, "volume": 32.0, "delta": -0.0996, "gamma": 0.0025, "vega": 0.1207, "theta": -0.1334, "rho": -0.0277, "theo": 3.8744, "change": -0.055, "open": 4.98, "high": 5.35, "low": 4.01, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -1.33333, "prev_day_close": 4.125}, {"option": "MRVL260918C00135000", "bid": 63.75, "bid_size": 7.0, "ask": 64.95, "ask_size": 8.0, "iv": 1.0347, "open_interest": 3787.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0028, "vega": 0.1354, "theta": -0.1389, "rho": 0.1405, "theo": 64.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-07-30T11:05:07", "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "MRVL260918P00135000", "bid": 4.4, "bid_size": 50.0, "ask": 5.0, "ask_size": 128.0, "iv": 1.0194, "open_interest": 2117.0, "volume": 48.0, "delta": -0.1174, "gamma": 0.0028, "vega": 0.1356, "theta": -0.1491, "rho": -0.0327, "theo": 4.7122, "change": -0.235, "open": 6.55, "high": 6.55, "low": 4.79, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-08-03T13:58:59", "percent_change": -4.67662, "prev_day_close": 5.02500009536743}, {"option": "MRVL260918C00140000", "bid": 58.25, "bid_size": 236.0, "ask": 60.9, "ask_size": 33.0, "iv": 0.9736, "open_interest": 1040.0, "volume": 2.0, "delta": 0.8634, "gamma": 0.0031, "vega": 0.1507, "theta": -0.1555, "rho": 0.1408, "theo": 60.1482, "change": 1.345, "open": 59.64, "high": 59.64, "low": 59.52, "tick": "down", "last_trade_price": 59.52, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 2.31199, "prev_day_close": 58.1749992370606}, {"option": "MRVL260918P00140000", "bid": 5.5, "bid_size": 11.0, "ask": 5.9, "ask_size": 39.0, "iv": 1.0138, "open_interest": 4184.0, "volume": 64.0, "delta": -0.137, "gamma": 0.0031, "vega": 0.1512, "theta": -0.1649, "rho": -0.0382, "theo": 5.6796, "change": -0.39, "open": 7.15, "high": 7.65, "low": 5.6, "tick": "no_change", "last_trade_price": 5.71, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -6.39344, "prev_day_close": 6.09999990463257}, {"option": "MRVL260918C00145000", "bid": 54.45, "bid_size": 179.0, "ask": 57.2, "ask_size": 53.0, "iv": 0.9776, "open_interest": 925.0, "volume": 2.0, "delta": 0.8421, "gamma": 0.0035, "vega": 0.1662, "theta": -0.172, "rho": 0.1404, "theo": 56.2821, "change": -1.52, "open": 52.83, "high": 52.83, "low": 52.83, "tick": "down", "last_trade_price": 52.83, "last_trade_time": "2026-08-03T12:39:03", "percent_change": -2.79669, "prev_day_close": 54.3500003814697}, {"option": "MRVL260918P00145000", "bid": 6.5, "bid_size": 24.0, "ask": 7.1, "ask_size": 36.0, "iv": 1.0062, "open_interest": 2811.0, "volume": 11.0, "delta": -0.1584, "gamma": 0.0035, "vega": 0.1664, "theta": -0.1807, "rho": -0.0442, "theo": 6.7881, "change": -0.35, "open": 8.91, "high": 8.91, "low": 6.81, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:55:06", "percent_change": -4.82759, "prev_day_close": 7.25}, {"option": "MRVL260918C00150000", "bid": 50.6, "bid_size": 239.0, "ask": 53.65, "ask_size": 111.0, "iv": 0.975, "open_interest": 1104.0, "volume": 4.0, "delta": 0.8191, "gamma": 0.0038, "vega": 0.1812, "theta": -0.1881, "rho": 0.1395, "theo": 52.5621, "change": 1.21, "open": 42.67, "high": 52.35, "low": 42.67, "tick": "down", "last_trade_price": 51.56, "last_trade_time": "2026-08-03T14:44:47", "percent_change": 2.40318, "prev_day_close": 50.3500003814697}, {"option": "MRVL260918P00150000", "bid": 7.85, "bid_size": 11.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.9955, "open_interest": 3528.0, "volume": 260.0, "delta": -0.1815, "gamma": 0.0038, "vega": 0.1817, "theta": -0.1961, "rho": -0.0507, "theo": 8.0443, "change": -0.45, "open": 10.18, "high": 11.0, "low": 8.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T15:55:24", "percent_change": -5.23256, "prev_day_close": 8.59999990463257}, {"option": "MRVL260918C00155000", "bid": 48.45, "bid_size": 22.0, "ask": 49.7, "ask_size": 15.0, "iv": 0.9978, "open_interest": 2232.0, "volume": 3.0, "delta": 0.7947, "gamma": 0.0042, "vega": 0.1959, "theta": -0.2035, "rho": 0.1379, "theo": 48.999, "change": 1.325, "open": 44.87, "high": 48.5, "low": 44.87, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-08-03T15:53:03", "percent_change": 2.80869, "prev_day_close": 47.1749992370606}, {"option": "MRVL260918P00155000", "bid": 9.25, "bid_size": 5.0, "ask": 9.85, "ask_size": 28.0, "iv": 0.9987, "open_interest": 6173.0, "volume": 513.0, "delta": -0.206, "gamma": 0.0042, "vega": 0.1962, "theta": -0.2108, "rho": -0.0574, "theo": 9.4569, "change": -0.505, "open": 12.33, "high": 12.33, "low": 9.34, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-08-03T15:46:00", "percent_change": -5.03741, "prev_day_close": 10.0250000953674}, {"option": "MRVL260918C00160000", "bid": 43.7, "bid_size": 174.0, "ask": 46.05, "ask_size": 7.0, "iv": 0.9546, "open_interest": 925.0, "volume": 2.0, "delta": 0.7689, "gamma": 0.0045, "vega": 0.2097, "theta": -0.2181, "rho": 0.1358, "theo": 45.5954, "change": -2.095, "open": 37.0, "high": 41.58, "low": 37.0, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-08-03T11:48:52", "percent_change": -4.7968, "prev_day_close": 43.6750011444092}, {"option": "MRVL260918P00160000", "bid": 10.7, "bid_size": 17.0, "ask": 11.5, "ask_size": 118.0, "iv": 0.9925, "open_interest": 4216.0, "volume": 277.0, "delta": -0.232, "gamma": 0.0045, "vega": 0.2102, "theta": -0.2247, "rho": -0.0648, "theo": 11.0296, "change": -0.5, "open": 14.15, "high": 14.15, "low": 11.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-08-03T14:38:32", "percent_change": -4.29184, "prev_day_close": 11.6499996185303}, {"option": "MRVL260918C00165000", "bid": 41.0, "bid_size": 92.0, "ask": 42.85, "ask_size": 7.0, "iv": 0.9655, "open_interest": 371.0, "volume": 15.0, "delta": 0.7419, "gamma": 0.0048, "vega": 0.2225, "theta": -0.2316, "rho": 0.1331, "theo": 42.3567, "change": -0.72, "open": 33.15, "high": 40.92, "low": 33.15, "tick": "up", "last_trade_price": 39.88, "last_trade_time": "2026-08-03T13:15:52", "percent_change": -1.7734, "prev_day_close": 40.6000003814697}, {"option": "MRVL260918P00165000", "bid": 12.1, "bid_size": 93.0, "ask": 13.15, "ask_size": 34.0, "iv": 0.9786, "open_interest": 6206.0, "volume": 468.0, "delta": -0.259, "gamma": 0.0048, "vega": 0.2228, "theta": -0.2375, "rho": -0.0722, "theo": 12.7682, "change": -0.42, "open": 16.47, "high": 16.47, "low": 12.86, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-08-03T15:39:33", "percent_change": -3.13433, "prev_day_close": 13.3999996185303}, {"option": "MRVL260918C00170000", "bid": 38.55, "bid_size": 76.0, "ask": 39.8, "ask_size": 7.0, "iv": 0.977, "open_interest": 1027.0, "volume": 24.0, "delta": 0.714, "gamma": 0.005, "vega": 0.2341, "theta": -0.2437, "rho": 0.1301, "theo": 39.2766, "change": 0.675, "open": 29.0, "high": 38.5, "low": 29.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T15:46:20", "percent_change": 1.78454, "prev_day_close": 37.8249988555908}, {"option": "MRVL260918P00170000", "bid": 14.4, "bid_size": 7.0, "ask": 15.2, "ask_size": 34.0, "iv": 0.9868, "open_interest": 4106.0, "volume": 141.0, "delta": -0.2871, "gamma": 0.005, "vega": 0.2346, "theta": -0.249, "rho": -0.0801, "theo": 14.6725, "change": -0.755, "open": 18.88, "high": 18.88, "low": 14.7, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -4.87884, "prev_day_close": 15.4749999046326}, {"option": "MRVL260918C00175000", "bid": 35.65, "bid_size": 47.0, "ask": 36.9, "ask_size": 5.0, "iv": 0.9743, "open_interest": 773.0, "volume": 26.0, "delta": 0.6854, "gamma": 0.0053, "vega": 0.2444, "theta": -0.2545, "rho": 0.1265, "theo": 36.3714, "change": 2.16, "open": 26.3, "high": 36.81, "low": 26.3, "tick": "up", "last_trade_price": 36.81, "last_trade_time": "2026-08-03T14:07:52", "percent_change": 6.23377, "prev_day_close": 34.6499996185303}, {"option": "MRVL260918P00175000", "bid": 16.45, "bid_size": 7.0, "ask": 17.4, "ask_size": 43.0, "iv": 0.9856, "open_interest": 1353.0, "volume": 48.0, "delta": -0.3158, "gamma": 0.0053, "vega": 0.2448, "theta": -0.2591, "rho": -0.0877, "theo": 16.7464, "change": -0.645, "open": 20.7, "high": 20.9, "low": 16.98, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-08-03T15:54:42", "percent_change": -3.65957, "prev_day_close": 17.625}, {"option": "MRVL260918C00180000", "bid": 32.9, "bid_size": 140.0, "ask": 34.45, "ask_size": 137.0, "iv": 0.9772, "open_interest": 1990.0, "volume": 56.0, "delta": 0.6563, "gamma": 0.0055, "vega": 0.2532, "theta": -0.2637, "rho": 0.1227, "theo": 33.6321, "change": 1.35, "open": 26.4, "high": 33.6, "low": 24.35, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T15:51:38", "percent_change": 4.18605, "prev_day_close": 32.25}, {"option": "MRVL260918P00180000", "bid": 18.65, "bid_size": 6.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.9712, "open_interest": 2421.0, "volume": 61.0, "delta": -0.345, "gamma": 0.0055, "vega": 0.2534, "theta": -0.2676, "rho": -0.0966, "theo": 18.986, "change": -0.65, "open": 24.03, "high": 24.03, "low": 18.78, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T15:12:58", "percent_change": -3.26633, "prev_day_close": 19.8999996185303}, {"option": "MRVL260918C00185000", "bid": 29.6, "bid_size": 83.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.9557, "open_interest": 2993.0, "volume": 32.0, "delta": 0.627, "gamma": 0.0056, "vega": 0.2606, "theta": -0.2713, "rho": 0.1185, "theo": 31.0566, "change": 1.325, "open": 24.0, "high": 30.72, "low": 22.95, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 4.52604, "prev_day_close": 29.2750005722046}, {"option": "MRVL260918P00185000", "bid": 20.4, "bid_size": 35.0, "ask": 22.7, "ask_size": 68.0, "iv": 0.9793, "open_interest": 1909.0, "volume": 17.0, "delta": -0.3746, "gamma": 0.0057, "vega": 0.2608, "theta": -0.2746, "rho": -0.1043, "theo": 21.3913, "change": -1.075, "open": 25.47, "high": 25.55, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T14:13:11", "percent_change": -4.80447, "prev_day_close": 22.375}, {"option": "MRVL260918C00190000", "bid": 27.95, "bid_size": 45.0, "ask": 29.15, "ask_size": 12.0, "iv": 0.9678, "open_interest": 1118.0, "volume": 211.0, "delta": 0.5975, "gamma": 0.0058, "vega": 0.2663, "theta": -0.2772, "rho": 0.1142, "theo": 28.6424, "change": 1.16, "open": 20.47, "high": 28.16, "low": 20.47, "tick": "up", "last_trade_price": 28.16, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 4.2963, "prev_day_close": 27.0}, {"option": "MRVL260918P00190000", "bid": 23.15, "bid_size": 130.0, "ask": 25.1, "ask_size": 167.0, "iv": 0.9775, "open_interest": 1454.0, "volume": 169.0, "delta": -0.4042, "gamma": 0.0058, "vega": 0.2664, "theta": -0.2799, "rho": -0.1121, "theo": 23.9586, "change": -0.92, "open": 29.5, "high": 30.48, "low": 23.89, "tick": "down", "last_trade_price": 24.23, "last_trade_time": "2026-08-03T15:54:42", "percent_change": -3.65805, "prev_day_close": 25.1500005722046}, {"option": "MRVL260918C00195000", "bid": 25.85, "bid_size": 80.0, "ask": 26.95, "ask_size": 111.0, "iv": 0.9701, "open_interest": 532.0, "volume": 389.0, "delta": 0.5682, "gamma": 0.0059, "vega": 0.2705, "theta": -0.2815, "rho": 0.1097, "theo": 26.3834, "change": 1.17, "open": 21.57, "high": 26.8, "low": 20.1, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-08-03T15:53:36", "percent_change": 4.72727, "prev_day_close": 24.75}, {"option": "MRVL260918P00195000", "bid": 26.25, "bid_size": 7.0, "ask": 28.15, "ask_size": 58.0, "iv": 0.9887, "open_interest": 1476.0, "volume": 12.0, "delta": -0.4337, "gamma": 0.0059, "vega": 0.2706, "theta": -0.2836, "rho": -0.121, "theo": 26.6823, "change": -0.655, "open": 30.99, "high": 31.7, "low": 26.63, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-08-03T15:35:30", "percent_change": -2.35823, "prev_day_close": 27.7749996185303}, {"option": "MRVL260918C00200000", "bid": 23.7, "bid_size": 93.0, "ask": 24.85, "ask_size": 113.0, "iv": 0.968, "open_interest": 3915.0, "volume": 1058.0, "delta": 0.5392, "gamma": 0.0059, "vega": 0.2732, "theta": -0.2842, "rho": 0.105, "theo": 24.2769, "change": 1.0, "open": 18.1, "high": 24.5, "low": 16.5, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-08-03T15:53:46", "percent_change": 4.37637, "prev_day_close": 22.8499994277954}, {"option": "MRVL260918P00200000", "bid": 29.2, "bid_size": 5.0, "ask": 30.2, "ask_size": 22.0, "iv": 0.9732, "open_interest": 6452.0, "volume": 7.0, "delta": -0.463, "gamma": 0.006, "vega": 0.2731, "theta": -0.2856, "rho": -0.127, "theo": 29.5591, "change": -1.345, "open": 30.71, "high": 30.85, "low": 29.53, "tick": "down", "last_trade_price": 29.53, "last_trade_time": "2026-08-03T14:06:10", "percent_change": -4.35628, "prev_day_close": 30.875}, {"option": "MRVL260918C00210000", "bid": 19.85, "bid_size": 110.0, "ask": 20.95, "ask_size": 38.0, "iv": 0.9621, "open_interest": 1803.0, "volume": 109.0, "delta": 0.4828, "gamma": 0.006, "vega": 0.2742, "theta": -0.2852, "rho": 0.0955, "theo": 20.5046, "change": 0.975, "open": 13.8, "high": 20.83, "low": 13.8, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-03T15:53:37", "percent_change": 5.09804, "prev_day_close": 19.125}, {"option": "MRVL260918P00210000", "bid": 35.25, "bid_size": 7.0, "ask": 37.25, "ask_size": 59.0, "iv": 0.9844, "open_interest": 1554.0, "volume": 225.0, "delta": -0.52, "gamma": 0.006, "vega": 0.2737, "theta": -0.2853, "rho": -0.1419, "theo": 35.7444, "change": -0.6, "open": 38.12, "high": 38.5, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T15:12:58", "percent_change": -1.61725, "prev_day_close": 37.1000003814697}, {"option": "MRVL260918C00220000", "bid": 16.75, "bid_size": 96.0, "ask": 18.0, "ask_size": 203.0, "iv": 0.9693, "open_interest": 4518.0, "volume": 377.0, "delta": 0.429, "gamma": 0.0059, "vega": 0.27, "theta": -0.2807, "rho": 0.0861, "theo": 17.2421, "change": 1.2, "open": 11.73, "high": 17.4, "low": 11.3, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 7.47664, "prev_day_close": 16.0499997138977}, {"option": "MRVL260918P00220000", "bid": 41.95, "bid_size": 9.0, "ask": 44.0, "ask_size": 24.0, "iv": 0.983, "open_interest": 3086.0, "volume": 17.0, "delta": -0.5743, "gamma": 0.006, "vega": 0.2694, "theta": -0.2796, "rho": -0.157, "theo": 42.4738, "change": -0.735, "open": 46.55, "high": 46.62, "low": 42.1, "tick": "down", "last_trade_price": 43.14, "last_trade_time": "2026-08-03T15:16:18", "percent_change": -1.67521, "prev_day_close": 43.875}, {"option": "MRVL260918C00230000", "bid": 13.85, "bid_size": 78.0, "ask": 14.95, "ask_size": 28.0, "iv": 0.9609, "open_interest": 2102.0, "volume": 87.0, "delta": 0.379, "gamma": 0.0057, "vega": 0.2616, "theta": -0.2718, "rho": 0.077, "theo": 14.4684, "change": 0.75, "open": 9.06, "high": 14.78, "low": 9.06, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:54:43", "percent_change": 5.57621, "prev_day_close": 13.4500002861023}, {"option": "MRVL260918P00230000", "bid": 49.15, "bid_size": 12.0, "ask": 50.45, "ask_size": 17.0, "iv": 0.968, "open_interest": 4500.0, "volume": 4.0, "delta": -0.6251, "gamma": 0.0058, "vega": 0.2605, "theta": -0.2694, "rho": -0.1686, "theo": 49.6832, "change": 1.13, "open": 57.31, "high": 57.31, "low": 52.68, "tick": "down", "last_trade_price": 52.68, "last_trade_time": "2026-08-03T11:49:23", "percent_change": 2.19204, "prev_day_close": 51.5500011444092}, {"option": "MRVL260918C00240000", "bid": 11.6, "bid_size": 46.0, "ask": 12.35, "ask_size": 14.0, "iv": 0.9578, "open_interest": 5412.0, "volume": 155.0, "delta": 0.3328, "gamma": 0.0054, "vega": 0.2497, "theta": -0.2594, "rho": 0.0682, "theo": 12.1086, "change": 0.45, "open": 8.15, "high": 12.0, "low": 8.01, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:56:47", "percent_change": 4.0, "prev_day_close": 11.25}, {"option": "MRVL260918P00240000", "bid": 56.7, "bid_size": 13.0, "ask": 59.2, "ask_size": 163.0, "iv": 0.9889, "open_interest": 3305.0, "volume": 7.0, "delta": -0.6718, "gamma": 0.0055, "vega": 0.2474, "theta": -0.2558, "rho": -0.1754, "theo": 57.3115, "change": -0.225, "open": 65.79, "high": 65.79, "low": 58.95, "tick": "down", "last_trade_price": 58.95, "last_trade_time": "2026-08-03T13:44:12", "percent_change": -0.38023, "prev_day_close": 59.1750011444092}, {"option": "MRVL260918C00250000", "bid": 9.65, "bid_size": 160.0, "ask": 10.3, "ask_size": 19.0, "iv": 0.9542, "open_interest": 7010.0, "volume": 310.0, "delta": 0.2908, "gamma": 0.0051, "vega": 0.2355, "theta": -0.2446, "rho": 0.0602, "theo": 10.1115, "change": 0.725, "open": 6.5, "high": 10.23, "low": 6.25, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 7.69231, "prev_day_close": 9.4249997138977}, {"option": "MRVL260918P00250000", "bid": 64.6, "bid_size": 8.0, "ask": 67.2, "ask_size": 13.0, "iv": 0.9898, "open_interest": 3789.0, "volume": 3.0, "delta": -0.7144, "gamma": 0.0052, "vega": 0.2331, "theta": -0.2399, "rho": -0.1857, "theo": 65.304, "change": -1.2, "open": 68.28, "high": 68.28, "low": 66.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-08-03T15:35:30", "percent_change": -1.78572, "prev_day_close": 67.2000007629394}, {"option": "MRVL260918C00260000", "bid": 8.0, "bid_size": 66.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.9572, "open_interest": 8649.0, "volume": 67.0, "delta": 0.2533, "gamma": 0.0048, "vega": 0.2198, "theta": -0.2282, "rho": 0.0528, "theo": 8.4418, "change": 0.455, "open": 5.25, "high": 8.64, "low": 5.25, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 5.8147, "prev_day_close": 7.82500004768372}, {"option": "MRVL260918P00260000", "bid": 72.95, "bid_size": 17.0, "ask": 75.55, "ask_size": 107.0, "iv": 0.9922, "open_interest": 1108.0, "volume": 8.0, "delta": -0.7527, "gamma": 0.0049, "vega": 0.2167, "theta": -0.2222, "rho": -0.1921, "theo": 73.6289, "change": -1.275, "open": 81.53, "high": 82.3, "low": 74.7, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-08-03T15:40:18", "percent_change": -1.67819, "prev_day_close": 75.9750022888184}, {"option": "MRVL260918C00270000", "bid": 6.65, "bid_size": 114.0, "ask": 7.25, "ask_size": 30.0, "iv": 0.9601, "open_interest": 5719.0, "volume": 460.0, "delta": 0.2198, "gamma": 0.0044, "vega": 0.2031, "theta": -0.2109, "rho": 0.0461, "theo": 7.0402, "change": 0.315, "open": 4.47, "high": 7.1, "low": 4.3, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-08-03T15:39:04", "percent_change": 4.82759, "prev_day_close": 6.52499985694885}, {"option": "MRVL260918P00270000", "bid": 81.6, "bid_size": 7.0, "ask": 84.15, "ask_size": 107.0, "iv": 0.9967, "open_interest": 1374.0, "volume": 11.0, "delta": -0.787, "gamma": 0.0045, "vega": 0.1982, "theta": -0.2038, "rho": -0.1912, "theo": 82.2294, "change": -1.6, "open": 90.5, "high": 91.35, "low": 83.05, "tick": "down", "last_trade_price": 83.05, "last_trade_time": "2026-08-03T15:19:18", "percent_change": -1.89014, "prev_day_close": 84.6500015258789}, {"option": "MRVL260918C00280000", "bid": 5.15, "bid_size": 169.0, "ask": 6.05, "ask_size": 34.0, "iv": 0.951, "open_interest": 5520.0, "volume": 133.0, "delta": 0.1902, "gamma": 0.0041, "vega": 0.1864, "theta": -0.1935, "rho": 0.0402, "theo": 5.8705, "change": 0.075, "open": 4.59, "high": 5.91, "low": 4.59, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 1.35746, "prev_day_close": 5.52500009536743}, {"option": "MRVL260918P00280000", "bid": 90.3, "bid_size": 7.0, "ask": 93.0, "ask_size": 105.0, "iv": 0.9974, "open_interest": 1351.0, "volume": 3.0, "delta": -0.8173, "gamma": 0.0042, "vega": 0.181, "theta": -0.1852, "rho": -0.1954, "theo": 91.0683, "change": -1.41, "open": 102.29, "high": 102.29, "low": 91.99, "tick": "down", "last_trade_price": 91.99, "last_trade_time": "2026-08-03T15:45:04", "percent_change": -1.50963, "prev_day_close": 93.3999977111816}, {"option": "MRVL260918C00290000", "bid": 4.35, "bid_size": 225.0, "ask": 5.05, "ask_size": 28.0, "iv": 0.9554, "open_interest": 4082.0, "volume": 12.0, "delta": 0.1643, "gamma": 0.0037, "vega": 0.1698, "theta": -0.1764, "rho": 0.0348, "theo": 4.8976, "change": 0.075, "open": 4.2, "high": 5.0, "low": 4.2, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:40:59", "percent_change": 1.62162, "prev_day_close": 4.625}, {"option": "MRVL260918P00290000", "bid": 98.6, "bid_size": 5.0, "ask": 102.05, "ask_size": 10.0, "iv": 1.0102, "open_interest": 800.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0038, "vega": 0.1624, "theta": -0.1669, "rho": -0.1922, "theo": 100.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.65, "last_trade_time": "2026-07-31T15:47:17", "percent_change": 0.0, "prev_day_close": 102.549999237061}, {"option": "MRVL260918C00300000", "bid": 3.95, "bid_size": 8.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.9681, "open_interest": 4942.0, "volume": 425.0, "delta": 0.1417, "gamma": 0.0033, "vega": 0.154, "theta": -0.1599, "rho": 0.0302, "theo": 4.089, "change": 0.23, "open": 2.88, "high": 4.2, "low": 2.47, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-08-03T15:57:44", "percent_change": 5.89744, "prev_day_close": 3.89999997615814}, {"option": "MRVL260918P00300000", "bid": 108.45, "bid_size": 5.0, "ask": 111.3, "ask_size": 22.0, "iv": 1.0063, "open_interest": 1363.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0035, "vega": 0.146, "theta": -0.1493, "rho": -0.1913, "theo": 109.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.87, "last_trade_time": "2026-07-31T10:14:57", "percent_change": 0.0, "prev_day_close": 111.850002288818}, {"option": "MRVL260918C00310000", "bid": 2.71, "bid_size": 258.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.9516, "open_interest": 2356.0, "volume": 44.0, "delta": 0.1221, "gamma": 0.003, "vega": 0.1388, "theta": -0.1443, "rho": 0.0261, "theo": 3.4191, "change": -0.025, "open": 2.29, "high": 3.4, "low": 2.12, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:23:48", "percent_change": -0.763358, "prev_day_close": 3.27499997615814}, {"option": "MRVL260918P00310000", "bid": 117.3, "bid_size": 10.0, "ask": 120.65, "ask_size": 48.0, "iv": 0.9944, "open_interest": 330.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0032, "vega": 0.1288, "theta": -0.1324, "rho": -0.1839, "theo": 118.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.8, "last_trade_time": "2026-07-29T14:11:02", "percent_change": 0.0, "prev_day_close": 121.275001525879}, {"option": "MRVL260918C00320000", "bid": 2.28, "bid_size": 198.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.955, "open_interest": 2233.0, "volume": 1040.0, "delta": 0.1052, "gamma": 0.0027, "vega": 0.1249, "theta": -0.1298, "rho": 0.0226, "theo": 2.8633, "change": 0.205, "open": 1.95, "high": 2.9, "low": 1.95, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:57:41", "percent_change": 7.60668, "prev_day_close": 2.6949999332428}, {"option": "MRVL260918P00320000", "bid": 127.3, "bid_size": 5.0, "ask": 130.1, "ask_size": 22.0, "iv": 1.0203, "open_interest": 2238.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0029, "vega": 0.1138, "theta": -0.117, "rho": -0.1788, "theo": 128.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.94, "last_trade_time": "2026-07-30T12:47:31", "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "MRVL260918C00330000", "bid": 2.22, "bid_size": 115.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.9722, "open_interest": 2170.0, "volume": 49.0, "delta": 0.0907, "gamma": 0.0024, "vega": 0.1119, "theta": -0.1165, "rho": 0.0195, "theo": 2.4036, "change": 0.07, "open": 1.84, "high": 2.4, "low": 1.84, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T14:32:21", "percent_change": 3.07017, "prev_day_close": 2.28000009059906}, {"option": "MRVL260918P00330000", "bid": 136.7, "bid_size": 6.0, "ask": 139.65, "ask_size": 6.0, "iv": 1.0205, "open_interest": 77.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0026, "vega": 0.0986, "theta": -0.1023, "rho": -0.1694, "theo": 137.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.19, "last_trade_time": "2026-07-28T15:53:12", "percent_change": 0.0, "prev_day_close": 140.625}, {"option": "MRVL260918C00340000", "bid": 1.47, "bid_size": 267.0, "ask": 2.39, "ask_size": 81.0, "iv": 0.9697, "open_interest": 593.0, "volume": 64.0, "delta": 0.0782, "gamma": 0.0022, "vega": 0.1002, "theta": -0.1044, "rho": 0.0169, "theo": 2.0222, "change": 0.03, "open": 1.29, "high": 2.01, "low": 1.29, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:17:22", "percent_change": 1.54639, "prev_day_close": 1.93999993801117}, {"option": "MRVL260918P00340000", "bid": 146.55, "bid_size": 5.0, "ask": 149.3, "ask_size": 22.0, "iv": 1.039, "open_interest": 328.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0023, "vega": 0.0855, "theta": -0.0897, "rho": -0.1568, "theo": 147.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.33, "last_trade_time": "2026-07-28T10:08:11", "percent_change": 0.0, "prev_day_close": 150.125}, {"option": "MRVL260918C00350000", "bid": 1.68, "bid_size": 8.0, "ask": 1.78, "ask_size": 10.0, "iv": 0.984, "open_interest": 3766.0, "volume": 2242.0, "delta": 0.0675, "gamma": 0.0019, "vega": 0.0893, "theta": -0.0933, "rho": 0.0146, "theo": 1.7054, "change": 0.085, "open": 1.0, "high": 1.8, "low": 0.84, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:58:26", "percent_change": 5.1051, "prev_day_close": 1.66500002145767}, {"option": "MRVL260918P00350000", "bid": 156.3, "bid_size": 5.0, "ask": 159.0, "ask_size": 14.0, "iv": 1.0505, "open_interest": 149.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0021, "vega": 0.0729, "theta": -0.0775, "rho": -0.1467, "theo": 157.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.8, "last_trade_time": "2026-07-30T14:38:44", "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "MRVL260918C00360000", "bid": 1.29, "bid_size": 104.0, "ask": 1.58, "ask_size": 41.0, "iv": 0.9845, "open_interest": 547.0, "volume": 7.0, "delta": 0.0584, "gamma": 0.0017, "vega": 0.0799, "theta": -0.0835, "rho": 0.0126, "theo": 1.445, "change": -0.03, "open": 1.3, "high": 1.41, "low": 1.27, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T15:54:40", "percent_change": -2.08333, "prev_day_close": 1.43999999761581}, {"option": "MRVL260918P00360000", "bid": 166.05, "bid_size": 5.0, "ask": 168.8, "ask_size": 6.0, "iv": 1.0627, "open_interest": 20.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0019, "vega": 0.0604, "theta": -0.0665, "rho": -0.129, "theo": 166.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.9, "last_trade_time": "2026-07-30T09:49:39", "percent_change": 0.0, "prev_day_close": 169.824996948242}, {"option": "MRVL260918C00370000", "bid": 0.96, "bid_size": 184.0, "ask": 1.56, "ask_size": 137.0, "iv": 0.9941, "open_interest": 629.0, "volume": 9.0, "delta": 0.0506, "gamma": 0.0015, "vega": 0.0712, "theta": -0.0747, "rho": 0.0109, "theo": 1.2269, "change": -0.05, "open": 0.85, "high": 1.19, "low": 0.85, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:52:02", "percent_change": -4.06504, "prev_day_close": 1.23000001907349}, {"option": "MRVL260918P00370000", "bid": 175.9, "bid_size": 5.0, "ask": 178.65, "ask_size": 12.0, "iv": 1.0802, "open_interest": 367.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0017, "vega": 0.0516, "theta": -0.0556, "rho": -0.1206, "theo": 176.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.92, "last_trade_time": "2026-07-09T11:36:34", "percent_change": 0.0, "prev_day_close": 179.625}, {"option": "MRVL260918C00380000", "bid": 1.01, "bid_size": 7.0, "ask": 1.11, "ask_size": 5.0, "iv": 0.9956, "open_interest": 542.0, "volume": 6.0, "delta": 0.044, "gamma": 0.0014, "vega": 0.0636, "theta": -0.0668, "rho": 0.0095, "theo": 1.0454, "change": 0.02, "open": 0.88, "high": 1.06, "low": 0.7, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:57:01", "percent_change": 1.92308, "prev_day_close": 1.03999999165535}, {"option": "MRVL260918P00380000", "bid": 185.8, "bid_size": 5.0, "ask": 188.5, "ask_size": 5.0, "iv": 1.0979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0016, "vega": 0.0412, "theta": -0.0499, "rho": -0.1003, "theo": 186.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.58, "last_trade_time": "2026-07-10T11:05:52", "percent_change": 0.0, "prev_day_close": 189.474998474121}, {"option": "MRVL260918C00390000", "bid": 0.66, "bid_size": 167.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.9857, "open_interest": 399.0, "volume": 3.0, "delta": 0.0382, "gamma": 0.0012, "vega": 0.0568, "theta": -0.0598, "rho": 0.0083, "theo": 0.8937, "change": -0.37, "open": 0.65, "high": 0.77, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T12:26:06", "percent_change": -40.6593, "prev_day_close": 0.909999996423721}, {"option": "MRVL260918P00390000", "bid": 195.15, "bid_size": 5.0, "ask": 198.4, "ask_size": 5.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0015, "vega": 0.0317, "theta": -0.0398, "rho": -0.0832, "theo": 196.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.3, "last_trade_time": "2026-06-22T14:37:58", "percent_change": 0.0, "prev_day_close": 199.074996948242}, {"option": "MRVL260918C00400000", "bid": 0.61, "bid_size": 149.0, "ask": 0.84, "ask_size": 72.0, "iv": 0.993, "open_interest": 1060.0, "volume": 28.0, "delta": 0.0334, "gamma": 0.0011, "vega": 0.0507, "theta": -0.0535, "rho": 0.0072, "theo": 0.7669, "change": -0.07, "open": 0.48, "high": 0.77, "low": 0.48, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T14:33:20", "percent_change": -8.75, "prev_day_close": 0.800000011920929}, {"option": "MRVL260918P00400000", "bid": 205.25, "bid_size": 5.0, "ask": 208.35, "ask_size": 5.0, "iv": 1.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0013, "vega": 0.0196, "theta": -0.0365, "rho": -0.0458, "theo": 206.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.85, "last_trade_time": "2026-07-30T09:36:27", "percent_change": 0.0, "prev_day_close": 208.875}, {"option": "MRVL260918C00410000", "bid": 0.2, "bid_size": 386.0, "ask": 0.97, "ask_size": 97.0, "iv": 0.9883, "open_interest": 702.0, "volume": 10.0, "delta": 0.0292, "gamma": 0.001, "vega": 0.0454, "theta": -0.048, "rho": 0.0063, "theo": 0.6606, "change": -0.28, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T09:31:44", "percent_change": -41.1765, "prev_day_close": 0.680000007152557}, {"option": "MRVL260918P00410000", "bid": 215.05, "bid_size": 5.0, "ask": 218.3, "ask_size": 5.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.001, "vega": 0.0139, "theta": -0.0357, "rho": -0.0379, "theo": 216.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.94, "last_trade_time": "2026-06-29T11:47:12", "percent_change": 0.0, "prev_day_close": 218.974998474121}, {"option": "MRVL260918C00420000", "bid": 0.48, "bid_size": 32.0, "ask": 0.75, "ask_size": 137.0, "iv": 1.0214, "open_interest": 1648.0, "volume": 4.0, "delta": 0.0256, "gamma": 0.0008, "vega": 0.0407, "theta": -0.0431, "rho": 0.0056, "theo": 0.571, "change": -0.005, "open": 0.45, "high": 0.57, "low": 0.45, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:16:13", "percent_change": -0.869563, "prev_day_close": 0.574999988079071}, {"option": "MRVL260918P00420000", "bid": 225.0, "bid_size": 5.0, "ask": 228.3, "ask_size": 5.0, "iv": 1.1347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0103, "theta": -0.031, "rho": -0.031, "theo": 226.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.61, "last_trade_time": "2026-07-17T13:02:04", "percent_change": 0.0, "prev_day_close": 228.875}, {"option": "MRVL260918C00430000", "bid": 0.03, "bid_size": 239.0, "ask": 0.78, "ask_size": 113.0, "iv": 0.9881, "open_interest": 290.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0008, "vega": 0.0364, "theta": -0.0388, "rho": 0.0049, "theo": 0.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-07-31T15:47:20", "percent_change": 0.0, "prev_day_close": 0.529999993741512}, {"option": "MRVL260918P00430000", "bid": 235.0, "bid_size": 5.0, "ask": 238.3, "ask_size": 5.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0319, "rho": 0.0, "theo": 236.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.35, "last_trade_time": "2026-06-24T13:36:09", "percent_change": 0.0, "prev_day_close": 239.049995422363}, {"option": "MRVL260918C00440000", "bid": 0.01, "bid_size": 273.0, "ask": 0.94, "ask_size": 233.0, "iv": 1.0332, "open_interest": 141.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0007, "vega": 0.0327, "theta": -0.0349, "rho": 0.0043, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-31T15:47:20", "percent_change": 0.0, "prev_day_close": 0.419999994337559}, {"option": "MRVL260918P00440000", "bid": 244.2, "bid_size": 5.0, "ask": 248.35, "ask_size": 6.0, "iv": 1.0628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 246.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.32, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 249.324996948242}, {"option": "MRVL260918C00450000", "bid": 0.1, "bid_size": 263.0, "ask": 0.61, "ask_size": 165.0, "iv": 1.017, "open_interest": 759.0, "volume": 3.0, "delta": 0.0175, "gamma": 0.0006, "vega": 0.0295, "theta": -0.0315, "rho": 0.0038, "theo": 0.3769, "change": -0.08, "open": 0.41, "high": 0.41, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T12:00:42", "percent_change": -22.8571, "prev_day_close": 0.349999986588955}, {"option": "MRVL260918P00450000", "bid": 255.15, "bid_size": 5.0, "ask": 258.3, "ask_size": 5.0, "iv": 1.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 256.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.76, "last_trade_time": "2026-06-16T11:44:42", "percent_change": 0.0, "prev_day_close": 259.075012207031}, {"option": "MRVL260918C00460000", "bid": 0.01, "bid_size": 239.0, "ask": 0.87, "ask_size": 228.0, "iv": 1.068, "open_interest": 148.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0005, "vega": 0.0266, "theta": -0.0285, "rho": 0.0034, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-07-28T15:57:47", "percent_change": 0.0, "prev_day_close": 0.45499999076128}, {"option": "MRVL260918P00460000", "bid": 265.05, "bid_size": 5.0, "ask": 268.3, "ask_size": 5.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 266.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.4, "last_trade_time": "2026-07-15T09:43:55", "percent_change": 0.0, "prev_day_close": 269.324996948242}, {"option": "MRVL260918C00470000", "bid": 0.01, "bid_size": 193.0, "ask": 0.65, "ask_size": 174.0, "iv": 1.0508, "open_interest": 246.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0005, "vega": 0.024, "theta": -0.0258, "rho": 0.003, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T11:15:19", "percent_change": 0.0, "prev_day_close": 0.414999989792705}, {"option": "MRVL260918P00470000", "bid": 274.95, "bid_size": 5.0, "ask": 278.3, "ask_size": 5.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 276.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.25, "last_trade_time": "2026-06-18T10:46:09", "percent_change": 0.0, "prev_day_close": 279.100006103516}, {"option": "MRVL260918C00480000", "bid": 0.15, "bid_size": 50.0, "ask": 0.42, "ask_size": 134.0, "iv": 1.0529, "open_interest": 1508.0, "volume": 19.0, "delta": 0.0123, "gamma": 0.0004, "vega": 0.0217, "theta": -0.0234, "rho": 0.0027, "theo": 0.2562, "change": -0.06, "open": 0.13, "high": 0.22, "low": 0.13, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:22:59", "percent_change": -21.4286, "prev_day_close": 0.280000001192093}, {"option": "MRVL260918P00480000", "bid": 285.15, "bid_size": 5.0, "ask": 288.3, "ask_size": 5.0, "iv": 1.3155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 286.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.6, "last_trade_time": "2026-06-26T11:10:39", "percent_change": 0.0, "prev_day_close": 288.875}, {"option": "MRVL261016C00085000", "bid": 108.6, "bid_size": 6.0, "ask": 111.35, "ask_size": 5.0, "iv": 0.9394, "open_interest": 10.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0006, "vega": 0.0531, "theta": -0.0272, "rho": 0.1626, "theo": 110.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-07-30T10:55:17", "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "MRVL261016P00085000", "bid": 0.92, "bid_size": 21.0, "ask": 1.2, "ask_size": 23.0, "iv": 1.0778, "open_interest": 0.0, "volume": 3.0, "delta": -0.0264, "gamma": 0.0006, "vega": 0.0533, "theta": -0.0385, "rho": -0.0122, "theo": 1.1188, "change": 0.35, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 33.9806, "prev_day_close": 1.03000003099442}, {"option": "MRVL261016C00090000", "bid": 103.95, "bid_size": 5.0, "ask": 106.7, "ask_size": 5.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0008, "vega": 0.0631, "theta": -0.0341, "rho": 0.1699, "theo": 105.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.375}, {"option": "MRVL261016P00090000", "bid": 1.07, "bid_size": 101.0, "ask": 1.72, "ask_size": 127.0, "iv": 1.0689, "open_interest": 0.0, "volume": 2.0, "delta": -0.0324, "gamma": 0.0008, "vega": 0.0633, "theta": -0.0448, "rho": -0.0149, "theo": 1.389, "change": 0.41, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T09:56:54", "percent_change": 32.2835, "prev_day_close": 1.27000004053116}, {"option": "MRVL261016C00095000", "bid": 99.35, "bid_size": 6.0, "ask": 102.05, "ask_size": 5.0, "iv": 0.9592, "open_interest": 1.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0009, "vega": 0.0742, "theta": -0.0416, "rho": 0.1767, "theo": 101.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.72, "last_trade_time": "2026-07-22T09:43:59", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "MRVL261016P00095000", "bid": 1.36, "bid_size": 35.0, "ask": 2.13, "ask_size": 243.0, "iv": 1.0533, "open_interest": 2664.0, "volume": 1.0, "delta": -0.0394, "gamma": 0.0009, "vega": 0.0742, "theta": -0.0518, "rho": -0.0183, "theo": 1.7147, "change": -0.18, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -9.67742, "prev_day_close": 1.85999995470047}, {"option": "MRVL261016C00100000", "bid": 94.8, "bid_size": 9.0, "ask": 97.85, "ask_size": 6.0, "iv": 0.9826, "open_interest": 3.0, "volume": 3.0, "delta": 0.9524, "gamma": 0.0011, "vega": 0.0865, "theta": -0.0498, "rho": 0.1829, "theo": 96.7328, "change": -1.25, "open": 93.43, "high": 93.43, "low": 92.9, "tick": "down", "last_trade_price": 92.9, "last_trade_time": "2026-08-03T12:08:52", "percent_change": -1.32767, "prev_day_close": 94.1499977111816}, {"option": "MRVL261016P00100000", "bid": 1.9, "bid_size": 27.0, "ask": 2.4, "ask_size": 192.0, "iv": 1.0375, "open_interest": 3287.0, "volume": 3.0, "delta": -0.0476, "gamma": 0.0011, "vega": 0.0868, "theta": -0.0596, "rho": -0.022, "theo": 2.1084, "change": 0.505, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-08-03T09:30:11", "percent_change": 23.9905, "prev_day_close": 2.10500001907349}, {"option": "MRVL261016C00105000", "bid": 90.35, "bid_size": 6.0, "ask": 93.15, "ask_size": 5.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0013, "vega": 0.0999, "theta": -0.0587, "rho": 0.1884, "theo": 92.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "MRVL261016P00105000", "bid": 2.17, "bid_size": 46.0, "ask": 3.4, "ask_size": 86.0, "iv": 1.0386, "open_interest": 34.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0013, "vega": 0.1, "theta": -0.0679, "rho": -0.0265, "theo": 2.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-07-30T11:00:14", "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "MRVL261016C00110000", "bid": 85.9, "bid_size": 6.0, "ask": 89.15, "ask_size": 5.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0015, "vega": 0.1144, "theta": -0.0681, "rho": 0.1933, "theo": 87.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3250007629394}, {"option": "MRVL261016P00110000", "bid": 2.8, "bid_size": 37.0, "ask": 3.5, "ask_size": 36.0, "iv": 1.0069, "open_interest": 80.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0015, "vega": 0.1148, "theta": -0.0769, "rho": -0.0314, "theo": 3.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-07-31T10:42:33", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MRVL261016C00115000", "bid": 81.6, "bid_size": 5.0, "ask": 84.55, "ask_size": 5.0, "iv": 0.9571, "open_interest": 3.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0017, "vega": 0.1298, "theta": -0.078, "rho": 0.1973, "theo": 83.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.02, "last_trade_time": "2026-07-28T12:03:56", "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "MRVL261016P00115000", "bid": 3.1, "bid_size": 101.0, "ask": 4.6, "ask_size": 159.0, "iv": 0.9988, "open_interest": 78.0, "volume": 3.0, "delta": -0.0801, "gamma": 0.0017, "vega": 0.13, "theta": -0.0863, "rho": -0.0373, "theo": 3.776, "change": -0.025, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T14:46:59", "percent_change": -0.636941, "prev_day_close": 3.92499995231628}, {"option": "MRVL261016C00120000", "bid": 77.4, "bid_size": 8.0, "ask": 80.25, "ask_size": 5.0, "iv": 0.9482, "open_interest": 97.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0019, "vega": 0.1458, "theta": -0.0883, "rho": 0.2006, "theo": 79.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.55, "last_trade_time": "2026-07-30T10:26:24", "percent_change": 0.0, "prev_day_close": 76.875}, {"option": "MRVL261016P00120000", "bid": 4.3, "bid_size": 33.0, "ask": 4.95, "ask_size": 58.0, "iv": 0.9899, "open_interest": 3307.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.002, "vega": 0.1464, "theta": -0.0962, "rho": -0.0434, "theo": 4.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-07-31T09:42:28", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "MRVL261016C00125000", "bid": 73.25, "bid_size": 79.0, "ask": 76.25, "ask_size": 11.0, "iv": 0.9444, "open_interest": 44.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0022, "vega": 0.1626, "theta": -0.0989, "rho": 0.2031, "theo": 75.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.16, "last_trade_time": "2026-07-31T12:30:40", "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "MRVL261016P00125000", "bid": 5.2, "bid_size": 11.0, "ask": 6.45, "ask_size": 177.0, "iv": 1.0013, "open_interest": 182.0, "volume": 2.0, "delta": -0.1086, "gamma": 0.0022, "vega": 0.1628, "theta": -0.1063, "rho": -0.0505, "theo": 5.3854, "change": 0.45, "open": 6.93, "high": 6.93, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T09:55:57", "percent_change": 8.1081, "prev_day_close": 5.55000019073486}, {"option": "MRVL261016C00130000", "bid": 69.25, "bid_size": 28.0, "ask": 72.1, "ask_size": 5.0, "iv": 0.934, "open_interest": 28.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0024, "vega": 0.1794, "theta": -0.1096, "rho": 0.2049, "theo": 71.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.81, "last_trade_time": "2026-07-30T12:23:39", "percent_change": 0.0, "prev_day_close": 68.9249992370606}, {"option": "MRVL261016P00130000", "bid": 6.15, "bid_size": 11.0, "ask": 7.45, "ask_size": 129.0, "iv": 0.9907, "open_interest": 766.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0024, "vega": 0.18, "theta": -0.1166, "rho": -0.058, "theo": 6.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-07-31T14:38:27", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "MRVL261016C00135000", "bid": 65.45, "bid_size": 20.0, "ask": 68.25, "ask_size": 5.0, "iv": 0.9314, "open_interest": 16.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0027, "vega": 0.1966, "theta": -0.1203, "rho": 0.2057, "theo": 67.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.05, "last_trade_time": "2026-07-31T11:35:06", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "MRVL261016P00135000", "bid": 6.75, "bid_size": 103.0, "ask": 8.6, "ask_size": 298.0, "iv": 0.9701, "open_interest": 3117.0, "volume": 97.0, "delta": -0.1426, "gamma": 0.0027, "vega": 0.197, "theta": -0.1269, "rho": -0.0664, "theo": 7.4756, "change": -0.075, "open": 8.1, "high": 8.25, "low": 7.57, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T13:26:23", "percent_change": -0.970876, "prev_day_close": 7.72500014305115}, {"option": "MRVL261016C00140000", "bid": 61.7, "bid_size": 155.0, "ask": 64.45, "ask_size": 1.0, "iv": 0.9251, "open_interest": 85.0, "volume": 2.0, "delta": 0.8389, "gamma": 0.0029, "vega": 0.2134, "theta": -0.131, "rho": 0.2059, "theo": 63.6877, "change": -0.425, "open": 61.05, "high": 61.05, "low": 61.05, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-08-03T11:09:31", "percent_change": -0.691339, "prev_day_close": 61.4750003814697}, {"option": "MRVL261016P00140000", "bid": 7.6, "bid_size": 256.0, "ask": 9.85, "ask_size": 192.0, "iv": 0.9544, "open_interest": 2252.0, "volume": 33.0, "delta": -0.1616, "gamma": 0.0029, "vega": 0.2138, "theta": -0.1372, "rho": -0.0753, "theo": 8.7179, "change": -0.275, "open": 10.94, "high": 10.94, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T14:25:15", "percent_change": -3.08123, "prev_day_close": 8.92500019073486}, {"option": "MRVL261016C00145000", "bid": 58.1, "bid_size": 209.0, "ask": 60.95, "ask_size": 5.0, "iv": 0.9234, "open_interest": 72.0, "volume": 1.0, "delta": 0.8189, "gamma": 0.0032, "vega": 0.2301, "theta": -0.1413, "rho": 0.2052, "theo": 60.111, "change": -5.875, "open": 52.0, "high": 52.0, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T10:00:06", "percent_change": -10.1512, "prev_day_close": 57.875}, {"option": "MRVL261016P00145000", "bid": 9.7, "bid_size": 124.0, "ask": 10.65, "ask_size": 148.0, "iv": 0.9522, "open_interest": 409.0, "volume": 9.0, "delta": -0.1816, "gamma": 0.0032, "vega": 0.2306, "theta": -0.1471, "rho": -0.0846, "theo": 10.1019, "change": -0.205, "open": 10.9, "high": 11.0, "low": 10.07, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-08-03T15:30:54", "percent_change": -1.99513, "prev_day_close": 10.2750000953674}, {"option": "MRVL261016C00150000", "bid": 54.7, "bid_size": 183.0, "ask": 57.55, "ask_size": 36.0, "iv": 0.9222, "open_interest": 204.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0034, "vega": 0.246, "theta": -0.1513, "rho": 0.2038, "theo": 56.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-07-30T11:55:36", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "MRVL261016P00150000", "bid": 11.5, "bid_size": 5.0, "ask": 12.8, "ask_size": 217.0, "iv": 0.9659, "open_interest": 1865.0, "volume": 14.0, "delta": -0.2027, "gamma": 0.0034, "vega": 0.2465, "theta": -0.1567, "rho": -0.0949, "theo": 11.6276, "change": -0.175, "open": 13.7, "high": 13.73, "low": 11.54, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:20:59", "percent_change": -1.47368, "prev_day_close": 11.875}, {"option": "MRVL261016C00155000", "bid": 51.45, "bid_size": 20.0, "ask": 54.2, "ask_size": 6.0, "iv": 0.9194, "open_interest": 161.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0036, "vega": 0.2612, "theta": -0.1608, "rho": 0.2018, "theo": 53.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-07-31T10:32:05", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "MRVL261016P00155000", "bid": 13.0, "bid_size": 5.0, "ask": 14.05, "ask_size": 63.0, "iv": 0.9497, "open_interest": 1427.0, "volume": 121.0, "delta": -0.2247, "gamma": 0.0036, "vega": 0.2619, "theta": -0.1658, "rho": -0.1048, "theo": 13.3003, "change": -0.1, "open": 15.62, "high": 15.62, "low": 13.4, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T14:30:03", "percent_change": -0.738009, "prev_day_close": 13.5500001907349}, {"option": "MRVL261016C00160000", "bid": 48.2, "bid_size": 275.0, "ask": 50.85, "ask_size": 6.0, "iv": 0.9117, "open_interest": 151.0, "volume": 4.0, "delta": 0.7535, "gamma": 0.0038, "vega": 0.2755, "theta": -0.1697, "rho": 0.1992, "theo": 50.246, "change": 1.62, "open": 39.95, "high": 49.87, "low": 39.95, "tick": "up", "last_trade_price": 49.87, "last_trade_time": "2026-08-03T14:04:40", "percent_change": 3.35751, "prev_day_close": 48.25}, {"option": "MRVL261016P00160000", "bid": 14.7, "bid_size": 38.0, "ask": 16.35, "ask_size": 202.0, "iv": 0.9526, "open_interest": 6484.0, "volume": 17.0, "delta": -0.2474, "gamma": 0.0039, "vega": 0.2759, "theta": -0.1743, "rho": -0.1159, "theo": 15.1198, "change": -0.275, "open": 17.83, "high": 17.83, "low": 15.1, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T14:25:15", "percent_change": -1.77706, "prev_day_close": 15.4749999046326}, {"option": "MRVL261016C00165000", "bid": 45.2, "bid_size": 30.0, "ask": 47.9, "ask_size": 7.0, "iv": 0.911, "open_interest": 57.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.004, "vega": 0.2886, "theta": -0.1779, "rho": 0.1961, "theo": 47.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.64, "last_trade_time": "2026-07-30T15:47:23", "percent_change": 0.0, "prev_day_close": 45.3249988555908}, {"option": "MRVL261016P00165000", "bid": 16.7, "bid_size": 103.0, "ask": 18.3, "ask_size": 209.0, "iv": 0.9496, "open_interest": 6991.0, "volume": 8.0, "delta": -0.2708, "gamma": 0.0041, "vega": 0.2893, "theta": -0.1822, "rho": -0.1262, "theo": 17.0842, "change": -0.7, "open": 20.75, "high": 20.75, "low": 16.75, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T15:57:35", "percent_change": -4.01146, "prev_day_close": 17.4499998092651}, {"option": "MRVL261016C00170000", "bid": 42.35, "bid_size": 345.0, "ask": 45.35, "ask_size": 68.0, "iv": 0.9148, "open_interest": 155.0, "volume": 6.0, "delta": 0.7066, "gamma": 0.0042, "vega": 0.3006, "theta": -0.1854, "rho": 0.1923, "theo": 44.3963, "change": -0.175, "open": 37.85, "high": 42.45, "low": 37.85, "tick": "no_change", "last_trade_price": 42.45, "last_trade_time": "2026-08-03T11:02:46", "percent_change": -0.410557, "prev_day_close": 42.625}, {"option": "MRVL261016P00170000", "bid": 18.9, "bid_size": 9.0, "ask": 19.9, "ask_size": 47.0, "iv": 0.9397, "open_interest": 3828.0, "volume": 18.0, "delta": -0.2946, "gamma": 0.0042, "vega": 0.3011, "theta": -0.1893, "rho": -0.1375, "theo": 19.1978, "change": 0.5, "open": 20.4, "high": 20.4, "low": 19.8, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-03T12:12:07", "percent_change": 2.53807, "prev_day_close": 19.7000007629395}, {"option": "MRVL261016C00175000", "bid": 39.65, "bid_size": 189.0, "ask": 42.2, "ask_size": 13.0, "iv": 0.9066, "open_interest": 55.0, "volume": 9.0, "delta": 0.6827, "gamma": 0.0044, "vega": 0.3112, "theta": -0.192, "rho": 0.1883, "theo": 41.6869, "change": 1.46, "open": 32.98, "high": 41.36, "low": 32.98, "tick": "up", "last_trade_price": 41.36, "last_trade_time": "2026-08-03T15:57:42", "percent_change": 3.65915, "prev_day_close": 39.8999996185303}, {"option": "MRVL261016P00175000", "bid": 20.4, "bid_size": 41.0, "ask": 22.75, "ask_size": 223.0, "iv": 0.935, "open_interest": 1350.0, "volume": 1.0, "delta": -0.3188, "gamma": 0.0044, "vega": 0.3116, "theta": -0.1956, "rho": -0.1491, "theo": 21.4513, "change": 3.625, "open": 25.6, "high": 25.6, "low": 25.6, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T09:31:53", "percent_change": 16.496, "prev_day_close": 21.9750003814697}, {"option": "MRVL261016C00180000", "bid": 37.2, "bid_size": 198.0, "ask": 39.55, "ask_size": 13.0, "iv": 0.9063, "open_interest": 169.0, "volume": 96.0, "delta": 0.6585, "gamma": 0.0045, "vega": 0.3205, "theta": -0.1978, "rho": 0.1839, "theo": 39.1158, "change": 1.2, "open": 29.43, "high": 39.4, "low": 28.87, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T15:19:11", "percent_change": 3.2345, "prev_day_close": 37.1000003814697}, {"option": "MRVL261016P00180000", "bid": 22.8, "bid_size": 65.0, "ask": 25.15, "ask_size": 54.0, "iv": 0.9334, "open_interest": 2745.0, "volume": 8.0, "delta": -0.3431, "gamma": 0.0045, "vega": 0.321, "theta": -0.201, "rho": -0.1594, "theo": 23.8477, "change": 0.525, "open": 28.0, "high": 29.21, "low": 24.78, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T12:45:54", "percent_change": 2.14504, "prev_day_close": 24.4750003814697}, {"option": "MRVL261016C00185000", "bid": 35.8, "bid_size": 41.0, "ask": 37.15, "ask_size": 5.0, "iv": 0.9217, "open_interest": 199.0, "volume": 23.0, "delta": 0.6343, "gamma": 0.0046, "vega": 0.3284, "theta": -0.2028, "rho": 0.179, "theo": 36.6816, "change": 1.535, "open": 29.47, "high": 36.51, "low": 28.3, "tick": "up", "last_trade_price": 36.51, "last_trade_time": "2026-08-03T14:12:44", "percent_change": 4.38885, "prev_day_close": 34.9750003814697}, {"option": "MRVL261016P00185000", "bid": 26.05, "bid_size": 14.0, "ask": 27.75, "ask_size": 100.0, "iv": 0.9438, "open_interest": 1337.0, "volume": 42.0, "delta": -0.3676, "gamma": 0.0047, "vega": 0.3287, "theta": -0.2056, "rho": -0.1716, "theo": 26.3814, "change": -0.475, "open": 29.05, "high": 29.05, "low": 26.4, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-08-03T15:57:45", "percent_change": -1.76744, "prev_day_close": 26.875}, {"option": "MRVL261016C00190000", "bid": 33.7, "bid_size": 96.0, "ask": 35.0, "ask_size": 70.0, "iv": 0.9259, "open_interest": 275.0, "volume": 31.0, "delta": 0.6102, "gamma": 0.0047, "vega": 0.3349, "theta": -0.2069, "rho": 0.1741, "theo": 34.3793, "change": 0.825, "open": 25.22, "high": 34.25, "low": 25.22, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T14:49:39", "percent_change": 2.51716, "prev_day_close": 32.7750005722046}, {"option": "MRVL261016P00190000", "bid": 28.7, "bid_size": 13.0, "ask": 29.4, "ask_size": 7.0, "iv": 0.9269, "open_interest": 1096.0, "volume": 3.0, "delta": -0.3919, "gamma": 0.0048, "vega": 0.3352, "theta": -0.2094, "rho": -0.1825, "theo": 29.0453, "change": -0.425, "open": 29.84, "high": 30.4, "low": 29.2, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-08-03T13:57:49", "percent_change": -1.4346, "prev_day_close": 29.625}, {"option": "MRVL261016C00195000", "bid": 31.55, "bid_size": 75.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.9278, "open_interest": 77.0, "volume": 15.0, "delta": 0.5862, "gamma": 0.0048, "vega": 0.3401, "theta": -0.2101, "rho": 0.1689, "theo": 32.2035, "change": 1.675, "open": 23.27, "high": 32.25, "low": 22.25, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 5.47833, "prev_day_close": 30.5749998092651}, {"option": "MRVL261016P00195000", "bid": 31.5, "bid_size": 7.0, "ask": 32.35, "ask_size": 11.0, "iv": 0.9282, "open_interest": 332.0, "volume": 5.0, "delta": -0.4162, "gamma": 0.0048, "vega": 0.3402, "theta": -0.2123, "rho": -0.1927, "theo": 31.8419, "change": 2.395, "open": 36.75, "high": 38.53, "low": 34.92, "tick": "down", "last_trade_price": 34.92, "last_trade_time": "2026-08-03T10:25:32", "percent_change": 7.36357, "prev_day_close": 32.5249996185303}, {"option": "MRVL261016C00200000", "bid": 29.4, "bid_size": 59.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.9204, "open_interest": 1202.0, "volume": 63.0, "delta": 0.5625, "gamma": 0.0049, "vega": 0.3439, "theta": -0.2125, "rho": 0.1635, "theo": 30.1518, "change": 1.275, "open": 23.79, "high": 30.5, "low": 22.95, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 4.43864, "prev_day_close": 28.7250003814697}, {"option": "MRVL261016P00200000", "bid": 34.4, "bid_size": 14.0, "ask": 36.25, "ask_size": 68.0, "iv": 0.9412, "open_interest": 1694.0, "volume": 13.0, "delta": -0.4402, "gamma": 0.0049, "vega": 0.344, "theta": -0.2144, "rho": -0.2048, "theo": 34.7608, "change": -0.175, "open": 40.83, "high": 40.83, "low": 35.3, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-08-03T15:51:13", "percent_change": -0.493301, "prev_day_close": 35.4749984741211}, {"option": "MRVL261016C00210000", "bid": 25.7, "bid_size": 61.0, "ask": 27.25, "ask_size": 102.0, "iv": 0.9256, "open_interest": 141.0, "volume": 883.0, "delta": 0.5161, "gamma": 0.0049, "vega": 0.3479, "theta": -0.215, "rho": 0.1525, "theo": 26.3959, "change": 1.225, "open": 19.12, "high": 26.75, "low": 19.12, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T15:31:00", "percent_change": 4.90491, "prev_day_close": 24.9749994277954}, {"option": "MRVL261016P00210000", "bid": 40.55, "bid_size": 22.0, "ask": 42.55, "ask_size": 151.0, "iv": 0.9406, "open_interest": 1570.0, "volume": 7.0, "delta": -0.4871, "gamma": 0.005, "vega": 0.3474, "theta": -0.2162, "rho": -0.2239, "theo": 40.9519, "change": -0.15, "open": 47.4, "high": 47.4, "low": 41.4, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-08-03T15:40:01", "percent_change": -0.358854, "prev_day_close": 41.8000011444092}, {"option": "MRVL261016C00220000", "bid": 22.35, "bid_size": 91.0, "ask": 24.0, "ask_size": 94.0, "iv": 0.9252, "open_interest": 435.0, "volume": 60.0, "delta": 0.4715, "gamma": 0.0049, "vega": 0.3472, "theta": -0.2145, "rho": 0.1414, "theo": 23.0738, "change": 1.275, "open": 17.4, "high": 23.17, "low": 17.4, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-08-03T14:24:23", "percent_change": 5.93713, "prev_day_close": 21.4750003814697}, {"option": "MRVL261016P00220000", "bid": 47.1, "bid_size": 33.0, "ask": 49.3, "ask_size": 76.0, "iv": 0.9402, "open_interest": 1981.0, "volume": 7.0, "delta": -0.5323, "gamma": 0.005, "vega": 0.3464, "theta": -0.2152, "rho": -0.2435, "theo": 47.5788, "change": -0.52, "open": 54.79, "high": 54.79, "low": 48.08, "tick": "down", "last_trade_price": 48.08, "last_trade_time": "2026-08-03T15:43:16", "percent_change": -1.06996, "prev_day_close": 48.6000003814697}, {"option": "MRVL261016C00230000", "bid": 18.9, "bid_size": 202.0, "ask": 21.1, "ask_size": 196.0, "iv": 0.9173, "open_interest": 303.0, "volume": 14.0, "delta": 0.4292, "gamma": 0.0049, "vega": 0.3424, "theta": -0.2116, "rho": 0.1303, "theo": 20.1433, "change": -0.175, "open": 19.05, "high": 19.85, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:19:32", "percent_change": -0.912643, "prev_day_close": 19.1749992370605}, {"option": "MRVL261016P00230000", "bid": 53.95, "bid_size": 6.0, "ask": 56.45, "ask_size": 82.0, "iv": 0.9388, "open_interest": 1420.0, "volume": 4.0, "delta": -0.5752, "gamma": 0.0049, "vega": 0.3412, "theta": -0.2117, "rho": -0.2616, "theo": 54.6094, "change": 0.305, "open": 62.1, "high": 62.1, "low": 56.23, "tick": "no_change", "last_trade_price": 56.23, "last_trade_time": "2026-08-03T10:51:52", "percent_change": 0.545375, "prev_day_close": 55.9249992370606}, {"option": "MRVL261016C00240000", "bid": 16.45, "bid_size": 51.0, "ask": 17.85, "ask_size": 44.0, "iv": 0.9083, "open_interest": 405.0, "volume": 10.0, "delta": 0.3895, "gamma": 0.0048, "vega": 0.3345, "theta": -0.2065, "rho": 0.1197, "theo": 17.568, "change": 1.1, "open": 12.83, "high": 17.57, "low": 12.83, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T14:19:03", "percent_change": 6.70732, "prev_day_close": 16.4000000953674}, {"option": "MRVL261016P00240000", "bid": 61.45, "bid_size": 7.0, "ask": 64.0, "ask_size": 30.0, "iv": 0.9428, "open_interest": 2010.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0048, "vega": 0.3319, "theta": -0.2061, "rho": -0.2751, "theo": 61.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-07-31T09:46:25", "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "MRVL261016C00250000", "bid": 14.6, "bid_size": 183.0, "ask": 15.65, "ask_size": 170.0, "iv": 0.9147, "open_interest": 5159.0, "volume": 978.0, "delta": 0.3524, "gamma": 0.0046, "vega": 0.3237, "theta": -0.1998, "rho": 0.1092, "theo": 15.3103, "change": 0.775, "open": 10.5, "high": 15.25, "low": 10.5, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-03T15:57:51", "percent_change": 5.37262, "prev_day_close": 14.4250001907349}, {"option": "MRVL261016P00250000", "bid": 68.9, "bid_size": 7.0, "ask": 71.65, "ask_size": 16.0, "iv": 0.938, "open_interest": 1774.0, "volume": 3.0, "delta": -0.6536, "gamma": 0.0047, "vega": 0.321, "theta": -0.1988, "rho": -0.2912, "theo": 69.7097, "change": -1.28, "open": 76.45, "high": 76.45, "low": 70.07, "tick": "down", "last_trade_price": 70.07, "last_trade_time": "2026-08-03T15:11:26", "percent_change": -1.79398, "prev_day_close": 71.3500022888184}, {"option": "MRVL261016C00260000", "bid": 12.0, "bid_size": 249.0, "ask": 14.3, "ask_size": 154.0, "iv": 0.9142, "open_interest": 532.0, "volume": 16.0, "delta": 0.3181, "gamma": 0.0044, "vega": 0.311, "theta": -0.1918, "rho": 0.0996, "theo": 13.336, "change": 0.5, "open": 9.33, "high": 13.3, "low": 9.33, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 4.0, "prev_day_close": 12.5}, {"option": "MRVL261016P00260000", "bid": 76.7, "bid_size": 67.0, "ask": 79.8, "ask_size": 171.0, "iv": 0.9378, "open_interest": 1375.0, "volume": 2.0, "delta": -0.6888, "gamma": 0.0045, "vega": 0.3061, "theta": -0.1903, "rho": -0.2977, "theo": 77.7118, "change": 5.89, "open": 83.75, "high": 85.49, "low": 83.75, "tick": "up", "last_trade_price": 85.49, "last_trade_time": "2026-08-03T10:08:47", "percent_change": 7.3995, "prev_day_close": 79.5999984741211}, {"option": "MRVL261016C00270000", "bid": 10.9, "bid_size": 116.0, "ask": 12.35, "ask_size": 154.0, "iv": 0.9205, "open_interest": 801.0, "volume": 13.0, "delta": 0.2865, "gamma": 0.0042, "vega": 0.2965, "theta": -0.1829, "rho": 0.0903, "theo": 11.6138, "change": 0.625, "open": 8.07, "high": 11.47, "low": 8.07, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T15:00:53", "percent_change": 5.80046, "prev_day_close": 10.7750000953674}, {"option": "MRVL261016P00270000", "bid": 85.25, "bid_size": 19.0, "ask": 87.8, "ask_size": 58.0, "iv": 0.939, "open_interest": 96.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0043, "vega": 0.2918, "theta": -0.1808, "rho": -0.3106, "theo": 85.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.21, "last_trade_time": "2026-07-30T15:17:37", "percent_change": 0.0, "prev_day_close": 87.9749984741211}, {"option": "MRVL261016C00280000", "bid": 9.45, "bid_size": 219.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.9135, "open_interest": 6845.0, "volume": 45.0, "delta": 0.2576, "gamma": 0.004, "vega": 0.2813, "theta": -0.1733, "rho": 0.0819, "theo": 10.1136, "change": 0.57, "open": 7.47, "high": 9.92, "low": 6.85, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-08-03T15:54:02", "percent_change": 6.09626, "prev_day_close": 9.34999990463257}, {"option": "MRVL261016P00280000", "bid": 93.5, "bid_size": 5.0, "ask": 96.45, "ask_size": 24.0, "iv": 0.9389, "open_interest": 613.0, "volume": 1.0, "delta": -0.7511, "gamma": 0.0041, "vega": 0.2737, "theta": -0.1707, "rho": -0.3109, "theo": 94.4625, "change": -1.255, "open": 95.47, "high": 95.47, "low": 95.47, "tick": "down", "last_trade_price": 95.47, "last_trade_time": "2026-08-03T14:00:06", "percent_change": -1.29749, "prev_day_close": 96.7249984741211}, {"option": "MRVL261016C00290000", "bid": 8.15, "bid_size": 98.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.9154, "open_interest": 5867.0, "volume": 731.0, "delta": 0.2312, "gamma": 0.0038, "vega": 0.2652, "theta": -0.1634, "rho": 0.0739, "theo": 8.8096, "change": 0.35, "open": 7.8, "high": 8.75, "low": 7.65, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:54:43", "percent_change": 4.29448, "prev_day_close": 8.14999985694885}, {"option": "MRVL261016P00290000", "bid": 102.5, "bid_size": 7.0, "ask": 105.15, "ask_size": 25.0, "iv": 0.9464, "open_interest": 478.0, "volume": 1.0, "delta": -0.7784, "gamma": 0.0039, "vega": 0.2576, "theta": -0.1604, "rho": -0.3196, "theo": 103.155, "change": -1.275, "open": 104.15, "high": 104.15, "low": 104.15, "tick": "down", "last_trade_price": 104.15, "last_trade_time": "2026-08-03T14:00:06", "percent_change": -1.20939, "prev_day_close": 105.424999237061}, {"option": "MRVL261016C00300000", "bid": 6.65, "bid_size": 186.0, "ask": 7.75, "ask_size": 5.0, "iv": 0.9016, "open_interest": 921.0, "volume": 27.0, "delta": 0.2074, "gamma": 0.0035, "vega": 0.2492, "theta": -0.1534, "rho": 0.0667, "theo": 7.6774, "change": 0.515, "open": 6.0, "high": 7.7, "low": 5.15, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 7.22807, "prev_day_close": 7.125}, {"option": "MRVL261016P00300000", "bid": 111.2, "bid_size": 12.0, "ask": 112.75, "ask_size": 12.0, "iv": 0.919, "open_interest": 57.0, "volume": 1165.0, "delta": -0.8033, "gamma": 0.0037, "vega": 0.2387, "theta": -0.1498, "rho": -0.3165, "theo": 112.0244, "change": -0.57, "open": 114.9, "high": 115.12, "low": 113.98, "tick": "down", "last_trade_price": 113.98, "last_trade_time": "2026-08-03T13:33:29", "percent_change": -0.497599, "prev_day_close": 114.549999237061}, {"option": "MRVL261016C00310000", "bid": 6.05, "bid_size": 60.0, "ask": 7.5, "ask_size": 109.0, "iv": 0.9251, "open_interest": 366.0, "volume": 6.0, "delta": 0.1858, "gamma": 0.0033, "vega": 0.233, "theta": -0.1434, "rho": 0.06, "theo": 6.6952, "change": -0.325, "open": 5.68, "high": 6.1, "low": 5.68, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T11:47:13", "percent_change": -5.22088, "prev_day_close": 6.22499990463257}, {"option": "MRVL261016P00310000", "bid": 120.2, "bid_size": 5.0, "ask": 123.1, "ask_size": 17.0, "iv": 0.9482, "open_interest": 83.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0035, "vega": 0.2221, "theta": -0.1394, "rho": -0.3188, "theo": 121.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.2, "last_trade_time": "2026-07-29T14:11:02", "percent_change": 0.0, "prev_day_close": 123.525001525879}, {"option": "MRVL261016C00320000", "bid": 4.65, "bid_size": 204.0, "ask": 6.55, "ask_size": 96.0, "iv": 0.911, "open_interest": 415.0, "volume": 70.0, "delta": 0.1665, "gamma": 0.0031, "vega": 0.2173, "theta": -0.1337, "rho": 0.054, "theo": 5.8447, "change": 0.075, "open": 3.92, "high": 5.72, "low": 3.92, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-08-03T15:16:52", "percent_change": 1.34529, "prev_day_close": 5.57500004768372}, {"option": "MRVL261016P00320000", "bid": 129.4, "bid_size": 6.0, "ask": 132.3, "ask_size": 8.0, "iv": 0.953, "open_interest": 56.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0033, "vega": 0.204, "theta": -0.1292, "rho": -0.3146, "theo": 130.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.99, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 132.925003051758}, {"option": "MRVL261016C00330000", "bid": 4.5, "bid_size": 59.0, "ask": 5.85, "ask_size": 87.0, "iv": 0.9268, "open_interest": 341.0, "volume": 5.0, "delta": 0.1491, "gamma": 0.0029, "vega": 0.2021, "theta": -0.1243, "rho": 0.0486, "theo": 5.1071, "change": 0.3, "open": 3.63, "high": 5.0, "low": 3.45, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:45:26", "percent_change": 6.38298, "prev_day_close": 4.70000004768372}, {"option": "MRVL261016P00330000", "bid": 138.75, "bid_size": 6.0, "ask": 141.6, "ask_size": 14.0, "iv": 0.9588, "open_interest": 83.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0031, "vega": 0.1857, "theta": -0.1194, "rho": -0.3068, "theo": 139.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-07-27T12:25:10", "percent_change": 0.0, "prev_day_close": 142.324996948242}, {"option": "MRVL261016C00340000", "bid": 3.4, "bid_size": 289.0, "ask": 5.6, "ask_size": 209.0, "iv": 0.9263, "open_interest": 198.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0026, "vega": 0.1873, "theta": -0.1153, "rho": 0.0436, "theo": 4.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-31T10:31:05", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "MRVL261016P00340000", "bid": 148.15, "bid_size": 2.0, "ask": 151.0, "ask_size": 21.0, "iv": 0.9635, "open_interest": 54.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0028, "vega": 0.1697, "theta": -0.1098, "rho": -0.2976, "theo": 148.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.15, "last_trade_time": "2026-07-30T09:53:27", "percent_change": 0.0, "prev_day_close": 151.600006103516}, {"option": "MRVL261016C00350000", "bid": 3.3, "bid_size": 222.0, "ask": 5.05, "ask_size": 270.0, "iv": 0.9408, "open_interest": 515.0, "volume": 9.0, "delta": 0.1196, "gamma": 0.0024, "vega": 0.1736, "theta": -0.1068, "rho": 0.0393, "theo": 3.9163, "change": -0.08, "open": 2.72, "high": 3.57, "low": 2.72, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-08-03T13:43:18", "percent_change": -2.19178, "prev_day_close": 3.65000009536743}, {"option": "MRVL261016P00350000", "bid": 157.65, "bid_size": 5.0, "ask": 160.5, "ask_size": 8.0, "iv": 0.9699, "open_interest": 22.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0027, "vega": 0.1523, "theta": -0.1005, "rho": -0.281, "theo": 158.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.0, "last_trade_time": "2026-07-30T09:52:07", "percent_change": 0.0, "prev_day_close": 161.324996948242}, {"option": "MRVL261016C00360000", "bid": 2.44, "bid_size": 30.0, "ask": 4.55, "ask_size": 272.0, "iv": 0.9311, "open_interest": 427.0, "volume": 1.0, "delta": 0.1071, "gamma": 0.0023, "vega": 0.1604, "theta": -0.0988, "rho": 0.0352, "theo": 3.4372, "change": -0.05, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T14:37:10", "percent_change": -1.51515, "prev_day_close": 3.29999995231628}, {"option": "MRVL261016P00360000", "bid": 167.3, "bid_size": 5.0, "ask": 170.1, "ask_size": 6.0, "iv": 0.9799, "open_interest": 13.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0025, "vega": 0.1383, "theta": -0.0917, "rho": -0.2788, "theo": 167.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.95, "last_trade_time": "2026-06-26T11:19:28", "percent_change": 0.0, "prev_day_close": 170.900001525879}, {"option": "MRVL261016C00370000", "bid": 2.05, "bid_size": 369.0, "ask": 3.6, "ask_size": 204.0, "iv": 0.9154, "open_interest": 138.0, "volume": 1.0, "delta": 0.0961, "gamma": 0.0021, "vega": 0.1481, "theta": -0.0912, "rho": 0.0317, "theo": 3.0224, "change": 0.0, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T14:37:37", "percent_change": -3.28853e-06, "prev_day_close": 2.90000009536743}, {"option": "MRVL261016P00370000", "bid": 176.7, "bid_size": 6.0, "ask": 179.7, "ask_size": 9.0, "iv": 0.9776, "open_interest": 135.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0023, "vega": 0.1225, "theta": -0.0842, "rho": -0.2642, "theo": 177.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.33, "last_trade_time": "2026-07-17T14:14:12", "percent_change": 0.0, "prev_day_close": 180.599998474121}, {"option": "MRVL261016C00380000", "bid": 2.22, "bid_size": 225.0, "ask": 2.85, "ask_size": 36.0, "iv": 0.9218, "open_interest": 104.0, "volume": 16.0, "delta": 0.0861, "gamma": 0.0019, "vega": 0.1365, "theta": -0.0841, "rho": 0.0285, "theo": 2.656, "change": 0.175, "open": 1.91, "high": 2.68, "low": 1.9, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 7.07071, "prev_day_close": 2.47499990463257}, {"option": "MRVL261016P00380000", "bid": 186.45, "bid_size": 5.0, "ask": 189.4, "ask_size": 6.0, "iv": 0.9875, "open_interest": 3.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0022, "vega": 0.1069, "theta": -0.0768, "rho": -0.2297, "theo": 187.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.78, "last_trade_time": "2026-07-09T11:37:03", "percent_change": 0.0, "prev_day_close": 190.25}, {"option": "MRVL261016C00390000", "bid": 2.06, "bid_size": 200.0, "ask": 2.52, "ask_size": 21.0, "iv": 0.9284, "open_interest": 162.0, "volume": 1.0, "delta": 0.0773, "gamma": 0.0018, "vega": 0.1258, "theta": -0.0776, "rho": 0.0256, "theo": 2.3437, "change": -0.1, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:11:17", "percent_change": -4.08163, "prev_day_close": 2.45000004768372}, {"option": "MRVL261016P00390000", "bid": 196.35, "bid_size": 5.0, "ask": 199.15, "ask_size": 6.0, "iv": 1.0026, "open_interest": 50.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.002, "vega": 0.0954, "theta": -0.0712, "rho": -0.2284, "theo": 196.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.15, "last_trade_time": "2026-06-25T09:37:38", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "MRVL261016C00400000", "bid": 1.88, "bid_size": 144.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.9341, "open_interest": 1105.0, "volume": 359.0, "delta": 0.0695, "gamma": 0.0016, "vega": 0.1159, "theta": -0.0715, "rho": 0.023, "theo": 2.0725, "change": 0.105, "open": 1.55, "high": 2.2, "low": 1.4, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-03T15:12:11", "percent_change": 5.08475, "prev_day_close": 2.06499999761581}, {"option": "MRVL261016P00400000", "bid": 206.1, "bid_size": 5.0, "ask": 208.95, "ask_size": 5.0, "iv": 1.0115, "open_interest": 11.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0019, "vega": 0.0809, "theta": -0.0653, "rho": -0.2057, "theo": 206.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.3, "last_trade_time": "2026-07-09T11:37:03", "percent_change": 0.0, "prev_day_close": 209.824996948242}, {"option": "MRVL261016C00410000", "bid": 1.64, "bid_size": 185.0, "ask": 2.05, "ask_size": 49.0, "iv": 0.9378, "open_interest": 89.0, "volume": 33.0, "delta": 0.0626, "gamma": 0.0015, "vega": 0.1069, "theta": -0.066, "rho": 0.0208, "theo": 1.8361, "change": 0.07, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T15:11:18", "percent_change": 3.76344, "prev_day_close": 1.86000001430511}, {"option": "MRVL261016P00410000", "bid": 215.75, "bid_size": 6.0, "ask": 218.8, "ask_size": 6.0, "iv": 1.0148, "open_interest": 30.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0018, "vega": 0.07, "theta": -0.059, "rho": -0.1829, "theo": 216.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.4, "last_trade_time": "2026-07-15T09:46:30", "percent_change": 0.0, "prev_day_close": 219.800003051758}, {"option": "MRVL261016C00420000", "bid": 1.48, "bid_size": 134.0, "ask": 1.78, "ask_size": 55.0, "iv": 0.9392, "open_interest": 275.0, "volume": 309.0, "delta": 0.0564, "gamma": 0.0014, "vega": 0.0984, "theta": -0.0608, "rho": 0.0188, "theo": 1.6297, "change": -0.025, "open": 1.23, "high": 1.78, "low": 1.23, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:12:18", "percent_change": -1.5015, "prev_day_close": 1.66499996185303}, {"option": "MRVL261016P00420000", "bid": 225.85, "bid_size": 5.0, "ask": 228.65, "ask_size": 6.0, "iv": 1.038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0016, "vega": 0.0552, "theta": -0.0523, "rho": -0.1459, "theo": 226.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.7, "last_trade_time": "2026-07-06T11:55:11", "percent_change": 0.0, "prev_day_close": 229.574996948242}, {"option": "MRVL261016C00430000", "bid": 1.18, "bid_size": 139.0, "ask": 1.64, "ask_size": 30.0, "iv": 0.9369, "open_interest": 64.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0013, "vega": 0.0906, "theta": -0.0561, "rho": 0.0169, "theo": 1.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-07-27T12:57:26", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "MRVL261016P00430000", "bid": 235.3, "bid_size": 9.0, "ask": 238.55, "ask_size": 6.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0016, "vega": 0.0441, "theta": -0.0496, "rho": -0.1207, "theo": 236.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.75, "last_trade_time": "2026-06-25T09:38:00", "percent_change": 0.0, "prev_day_close": 239.599998474121}, {"option": "MRVL261016C00440000", "bid": 1.1, "bid_size": 180.0, "ask": 1.46, "ask_size": 25.0, "iv": 0.9423, "open_interest": 187.0, "volume": 1.0, "delta": 0.046, "gamma": 0.0012, "vega": 0.0836, "theta": -0.0518, "rho": 0.0153, "theo": 1.292, "change": -0.235, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T12:11:22", "percent_change": -15.8249, "prev_day_close": 1.48500001430511}, {"option": "MRVL261016P00440000", "bid": 245.05, "bid_size": 1.0, "ask": 248.55, "ask_size": 1.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0015, "vega": 0.0376, "theta": -0.0436, "rho": -0.1153, "theo": 246.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.45, "last_trade_time": "2026-06-16T10:11:18", "percent_change": 0.0, "prev_day_close": 249.400001525879}, {"option": "MRVL261016C00450000", "bid": 0.66, "bid_size": 321.0, "ask": 1.78, "ask_size": 385.0, "iv": 0.9548, "open_interest": 263.0, "volume": 3.0, "delta": 0.0416, "gamma": 0.0011, "vega": 0.0771, "theta": -0.0478, "rho": 0.0139, "theo": 1.1536, "change": -0.005, "open": 0.82, "high": 1.2, "low": 0.82, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:51:06", "percent_change": -0.414936, "prev_day_close": 1.2049999833107}, {"option": "MRVL261016P00450000", "bid": 255.2, "bid_size": 5.0, "ask": 258.35, "ask_size": 5.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0014, "vega": 0.0283, "theta": -0.0367, "rho": -0.0774, "theo": 256.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.7, "last_trade_time": "2026-07-21T12:21:32", "percent_change": 0.0, "prev_day_close": 258.949996948242}, {"option": "MRVL261016C00460000", "bid": 0.75, "bid_size": 148.0, "ask": 1.37, "ask_size": 165.0, "iv": 0.9527, "open_interest": 455.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.001, "vega": 0.0711, "theta": -0.0442, "rho": 0.0126, "theo": 1.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-28T09:44:11", "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "MRVL261016P00460000", "bid": 265.05, "bid_size": 1.0, "ask": 268.35, "ask_size": 5.0, "iv": 1.0821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0012, "vega": 0.0157, "theta": -0.0203, "rho": -0.009, "theo": 266.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.63, "last_trade_time": "2026-07-29T14:38:47", "percent_change": 0.0, "prev_day_close": 269.150009155273}, {"option": "MRVL261016C00470000", "bid": 0.54, "bid_size": 242.0, "ask": 1.16, "ask_size": 110.0, "iv": 0.9392, "open_interest": 408.0, "volume": 16.0, "delta": 0.0341, "gamma": 0.0009, "vega": 0.0656, "theta": -0.0408, "rho": 0.0114, "theo": 0.925, "change": -0.155, "open": 0.88, "high": 0.94, "low": 0.88, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T13:48:39", "percent_change": -14.1553, "prev_day_close": 1.09500002861023}, {"option": "MRVL261016P00470000", "bid": 274.95, "bid_size": 5.0, "ask": 278.45, "ask_size": 1.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0008, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 276.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.35, "last_trade_time": "2026-06-24T15:36:22", "percent_change": 0.0, "prev_day_close": 279.649993896484}, {"option": "MRVL261120C00040000", "bid": 152.5, "bid_size": 5.0, "ask": 155.85, "ask_size": 5.0, "iv": 1.0957, "open_interest": 18.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0142, "theta": 0.0, "rho": 0.1176, "theo": 154.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.7, "last_trade_time": "2026-05-14T11:11:45", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "MRVL261120P00040000", "bid": 0.01, "bid_size": 21.0, "ask": 0.62, "ask_size": 13.0, "iv": 1.34, "open_interest": 181.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0081, "rho": -0.0033, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-28T09:44:44", "percent_change": 0.0, "prev_day_close": 0.315000002272427}, {"option": "MRVL261120C00045000", "bid": 147.6, "bid_size": 5.0, "ask": 150.85, "ask_size": 5.0, "iv": 0.98, "open_interest": 7.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0179, "theta": 0.0, "rho": 0.1318, "theo": 149.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-06-22T09:42:06", "percent_change": 0.0, "prev_day_close": 146.875}, {"option": "MRVL261120P00045000", "bid": 0.05, "bid_size": 76.0, "ask": 0.85, "ask_size": 233.0, "iv": 1.3089, "open_interest": 41.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0179, "theta": -0.0098, "rho": -0.0042, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-30T09:46:24", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MRVL261120C00050000", "bid": 142.75, "bid_size": 6.0, "ask": 146.15, "ask_size": 5.0, "iv": 1.0865, "open_interest": 42.0, "volume": 2.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0225, "theta": 0.0, "rho": 0.1456, "theo": 144.6376, "change": -2.125, "open": 131.65, "high": 140.0, "low": 131.65, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-08-03T10:34:44", "percent_change": -1.49516, "prev_day_close": 142.125}, {"option": "MRVL261120P00050000", "bid": 0.01, "bid_size": 127.0, "ask": 0.94, "ask_size": 235.0, "iv": 1.2281, "open_interest": 156.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0225, "theta": -0.0119, "rho": -0.0054, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T09:46:19", "percent_change": 0.0, "prev_day_close": 0.410000005736947}, {"option": "MRVL261120C00055000", "bid": 137.95, "bid_size": 5.0, "ask": 141.25, "ask_size": 5.0, "iv": 1.0613, "open_interest": 46.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0279, "theta": 0.0, "rho": 0.1592, "theo": 139.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.34, "last_trade_time": "2026-07-29T14:27:30", "percent_change": 0.0, "prev_day_close": 137.275001525879}, {"option": "MRVL261120P00055000", "bid": 0.25, "bid_size": 108.0, "ask": 1.06, "ask_size": 295.0, "iv": 1.2061, "open_interest": 1105.0, "volume": 20.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0279, "theta": -0.0143, "rho": -0.0069, "theo": 0.4905, "change": -0.04, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T14:21:36", "percent_change": -8.0, "prev_day_close": 0.499999994412065}, {"option": "MRVL261120C00060000", "bid": 133.15, "bid_size": 5.0, "ask": 136.3, "ask_size": 5.0, "iv": 1.0181, "open_interest": 47.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0003, "vega": 0.0344, "theta": 0.0, "rho": 0.1723, "theo": 135.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.95, "last_trade_time": "2026-07-24T15:43:25", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "MRVL261120P00060000", "bid": 0.12, "bid_size": 137.0, "ask": 1.27, "ask_size": 199.0, "iv": 1.1389, "open_interest": 696.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.0345, "theta": -0.0172, "rho": -0.0088, "theo": 0.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-30T09:40:57", "percent_change": 0.0, "prev_day_close": 0.564999990165234}, {"option": "MRVL261120C00065000", "bid": 128.4, "bid_size": 5.0, "ask": 132.4, "ask_size": 2.0, "iv": 1.1258, "open_interest": 24.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0003, "vega": 0.042, "theta": -0.0027, "rho": 0.185, "theo": 130.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.82, "last_trade_time": "2026-06-04T10:00:05", "percent_change": 0.0, "prev_day_close": 127.674995422363}, {"option": "MRVL261120P00065000", "bid": 0.66, "bid_size": 19.0, "ask": 1.06, "ask_size": 129.0, "iv": 1.1066, "open_interest": 536.0, "volume": 1.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.042, "theta": -0.0205, "rho": -0.0111, "theo": 0.7877, "change": -0.035, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T12:50:01", "percent_change": -4.40252, "prev_day_close": 0.7950000166893}, {"option": "MRVL261120C00070000", "bid": 123.7, "bid_size": 5.0, "ask": 127.7, "ask_size": 1.0, "iv": 1.0817, "open_interest": 60.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0004, "vega": 0.051, "theta": -0.0072, "rho": 0.1972, "theo": 125.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.37, "last_trade_time": "2026-06-04T14:06:01", "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "MRVL261120P00070000", "bid": 0.68, "bid_size": 35.0, "ask": 1.22, "ask_size": 10.0, "iv": 1.0564, "open_interest": 928.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.0511, "theta": -0.0243, "rho": -0.0139, "theo": 0.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-07-30T10:55:00", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "MRVL261120C00075000", "bid": 119.05, "bid_size": 5.0, "ask": 122.05, "ask_size": 5.0, "iv": 0.9933, "open_interest": 39.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0005, "vega": 0.061, "theta": -0.0121, "rho": 0.2087, "theo": 120.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.68, "last_trade_time": "2026-06-29T13:16:58", "percent_change": 0.0, "prev_day_close": 118.525001525879}, {"option": "MRVL261120P00075000", "bid": 0.89, "bid_size": 94.0, "ask": 1.53, "ask_size": 93.0, "iv": 1.0379, "open_interest": 1009.0, "volume": 3.0, "delta": -0.0246, "gamma": 0.0005, "vega": 0.0611, "theta": -0.0286, "rho": -0.0172, "theo": 1.2417, "change": 0.28, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T09:30:09", "percent_change": 22.9508, "prev_day_close": 1.21999996900558}, {"option": "MRVL261120C00080000", "bid": 114.45, "bid_size": 83.0, "ask": 117.65, "ask_size": 17.0, "iv": 1.0027, "open_interest": 289.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0006, "vega": 0.0725, "theta": -0.0176, "rho": 0.2196, "theo": 116.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.98, "last_trade_time": "2026-07-10T13:48:48", "percent_change": 0.0, "prev_day_close": 113.924999237061}, {"option": "MRVL261120P00080000", "bid": 1.35, "bid_size": 18.0, "ask": 1.95, "ask_size": 106.0, "iv": 1.0387, "open_interest": 354.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0006, "vega": 0.0728, "theta": -0.0334, "rho": -0.0212, "theo": 1.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-07-31T09:40:21", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "MRVL261120C00085000", "bid": 109.9, "bid_size": 5.0, "ask": 112.75, "ask_size": 5.0, "iv": 0.9697, "open_interest": 49.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0008, "vega": 0.0851, "theta": -0.0235, "rho": 0.2298, "theo": 111.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.6, "last_trade_time": "2026-07-16T12:40:01", "percent_change": 0.0, "prev_day_close": 109.274997711182}, {"option": "MRVL261120P00085000", "bid": 1.67, "bid_size": 8.0, "ask": 2.23, "ask_size": 14.0, "iv": 1.0126, "open_interest": 492.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0008, "vega": 0.0853, "theta": -0.0387, "rho": -0.0258, "theo": 1.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-07-30T13:23:38", "percent_change": 0.0, "prev_day_close": 1.87999993562698}, {"option": "MRVL261120C00090000", "bid": 105.35, "bid_size": 15.0, "ask": 108.1, "ask_size": 5.0, "iv": 0.9499, "open_interest": 760.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0009, "vega": 0.0991, "theta": -0.0298, "rho": 0.2392, "theo": 107.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.75, "last_trade_time": "2026-07-31T09:30:08", "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "MRVL261120P00090000", "bid": 1.83, "bid_size": 125.0, "ask": 2.9, "ask_size": 106.0, "iv": 0.9956, "open_interest": 810.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0009, "vega": 0.0994, "theta": -0.0444, "rho": -0.0311, "theo": 2.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-07-31T12:00:38", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "MRVL261120C00095000", "bid": 100.95, "bid_size": 66.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.9432, "open_interest": 112.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.001, "vega": 0.114, "theta": -0.0366, "rho": 0.2477, "theo": 102.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.68, "last_trade_time": "2026-07-21T09:54:20", "percent_change": 0.0, "prev_day_close": 100.474998474121}, {"option": "MRVL261120P00095000", "bid": 2.42, "bid_size": 100.0, "ask": 3.2, "ask_size": 88.0, "iv": 0.9768, "open_interest": 320.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.001, "vega": 0.1143, "theta": -0.0505, "rho": -0.037, "theo": 2.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-07-31T12:00:38", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "MRVL261120C00100000", "bid": 96.5, "bid_size": 69.0, "ask": 99.55, "ask_size": 10.0, "iv": 0.9421, "open_interest": 435.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0012, "vega": 0.1301, "theta": -0.0437, "rho": 0.2554, "theo": 98.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.65, "last_trade_time": "2026-07-31T09:42:54", "percent_change": 0.0, "prev_day_close": 96.125}, {"option": "MRVL261120P00100000", "bid": 2.94, "bid_size": 94.0, "ask": 3.8, "ask_size": 113.0, "iv": 0.9628, "open_interest": 8789.0, "volume": 10.0, "delta": -0.0625, "gamma": 0.0012, "vega": 0.1305, "theta": -0.057, "rho": -0.044, "theo": 3.4258, "change": 0.125, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T11:49:06", "percent_change": 3.49651, "prev_day_close": 3.57499992847443}, {"option": "MRVL261120C00105000", "bid": 92.35, "bid_size": 74.0, "ask": 95.1, "ask_size": 5.0, "iv": 0.9321, "open_interest": 174.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0014, "vega": 0.1471, "theta": -0.0511, "rho": 0.262, "theo": 94.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.97, "last_trade_time": "2026-07-29T14:33:26", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "MRVL261120P00105000", "bid": 3.2, "bid_size": 273.0, "ask": 4.9, "ask_size": 125.0, "iv": 0.9531, "open_interest": 2201.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0014, "vega": 0.1476, "theta": -0.0638, "rho": -0.0514, "theo": 4.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-07-30T14:35:16", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "MRVL261120C00110000", "bid": 88.2, "bid_size": 24.0, "ask": 90.9, "ask_size": 5.0, "iv": 0.9247, "open_interest": 232.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0015, "vega": 0.1647, "theta": -0.0588, "rho": 0.2678, "theo": 89.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.4, "last_trade_time": "2026-07-31T11:40:59", "percent_change": 0.0, "prev_day_close": 87.5750007629394}, {"option": "MRVL261120P00110000", "bid": 4.15, "bid_size": 14.0, "ask": 5.75, "ask_size": 14.0, "iv": 0.952, "open_interest": 221.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0016, "vega": 0.1651, "theta": -0.0708, "rho": -0.06, "theo": 4.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-07-30T09:56:09", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MRVL261120C00115000", "bid": 84.1, "bid_size": 5.0, "ask": 86.85, "ask_size": 5.0, "iv": 0.9179, "open_interest": 500.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0017, "vega": 0.183, "theta": -0.0666, "rho": 0.2725, "theo": 85.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-07-28T13:52:50", "percent_change": 0.0, "prev_day_close": 83.625}, {"option": "MRVL261120P00115000", "bid": 5.15, "bid_size": 94.0, "ask": 6.65, "ask_size": 138.0, "iv": 0.9472, "open_interest": 598.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0017, "vega": 0.1837, "theta": -0.0781, "rho": -0.0692, "theo": 5.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-31T12:16:40", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "MRVL261120C00120000", "bid": 80.15, "bid_size": 24.0, "ask": 82.9, "ask_size": 5.0, "iv": 0.9121, "open_interest": 227.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0019, "vega": 0.2015, "theta": -0.0746, "rho": 0.2764, "theo": 81.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.32, "last_trade_time": "2026-07-28T12:03:56", "percent_change": 0.0, "prev_day_close": 79.8500022888184}, {"option": "MRVL261120P00120000", "bid": 6.25, "bid_size": 38.0, "ask": 7.95, "ask_size": 142.0, "iv": 0.9495, "open_interest": 1681.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0019, "vega": 0.2021, "theta": -0.0854, "rho": -0.0791, "theo": 6.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-07-31T15:43:06", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MRVL261120C00125000", "bid": 76.25, "bid_size": 18.0, "ask": 79.2, "ask_size": 5.0, "iv": 0.9089, "open_interest": 1390.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0021, "vega": 0.2204, "theta": -0.0825, "rho": 0.2791, "theo": 78.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.31, "last_trade_time": "2026-07-29T11:52:57", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "MRVL261120P00125000", "bid": 7.05, "bid_size": 28.0, "ask": 9.25, "ask_size": 170.0, "iv": 0.9391, "open_interest": 601.0, "volume": 2.0, "delta": -0.1273, "gamma": 0.0021, "vega": 0.2214, "theta": -0.0928, "rho": -0.0901, "theo": 7.8522, "change": 0.045, "open": 8.32, "high": 8.32, "low": 8.27, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T14:45:23", "percent_change": 0.547114, "prev_day_close": 8.22499990463257}, {"option": "MRVL261120C00130000", "bid": 72.5, "bid_size": 164.0, "ask": 75.45, "ask_size": 17.0, "iv": 0.903, "open_interest": 1600.0, "volume": 3.0, "delta": 0.8573, "gamma": 0.0023, "vega": 0.239, "theta": -0.0905, "rho": 0.281, "theo": 74.3852, "change": 1.29, "open": 73.55, "high": 73.64, "low": 73.55, "tick": "up", "last_trade_price": 73.64, "last_trade_time": "2026-08-03T14:34:04", "percent_change": 1.783, "prev_day_close": 72.3499984741211}, {"option": "MRVL261120P00130000", "bid": 7.95, "bid_size": 256.0, "ask": 10.15, "ask_size": 181.0, "iv": 0.9187, "open_interest": 2861.0, "volume": 8.0, "delta": -0.1434, "gamma": 0.0023, "vega": 0.2398, "theta": -0.1002, "rho": -0.1015, "theo": 9.0871, "change": -0.1, "open": 11.0, "high": 11.0, "low": 9.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T14:20:14", "percent_change": -1.07527, "prev_day_close": 9.30000019073486}, {"option": "MRVL261120C00135000", "bid": 69.15, "bid_size": 12.0, "ask": 71.85, "ask_size": 5.0, "iv": 0.9037, "open_interest": 360.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0025, "vega": 0.2574, "theta": -0.0983, "rho": 0.282, "theo": 70.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.39, "last_trade_time": "2026-07-30T15:34:44", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "MRVL261120P00135000", "bid": 9.3, "bid_size": 211.0, "ask": 11.9, "ask_size": 231.0, "iv": 0.9219, "open_interest": 660.0, "volume": 32.0, "delta": -0.1602, "gamma": 0.0025, "vega": 0.2581, "theta": -0.1074, "rho": -0.1137, "theo": 10.4393, "change": -0.205, "open": 12.53, "high": 13.2, "low": 10.47, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-08-03T14:45:23", "percent_change": -1.92038, "prev_day_close": 10.6750001907349}, {"option": "MRVL261120C00140000", "bid": 65.7, "bid_size": 157.0, "ask": 68.35, "ask_size": 5.0, "iv": 0.8995, "open_interest": 597.0, "volume": 20.0, "delta": 0.8227, "gamma": 0.0027, "vega": 0.2756, "theta": -0.1059, "rho": 0.2818, "theo": 67.3601, "change": -0.6, "open": 64.65, "high": 64.65, "low": 64.65, "tick": "down", "last_trade_price": 64.65, "last_trade_time": "2026-08-03T12:24:33", "percent_change": -0.91954, "prev_day_close": 65.25}, {"option": "MRVL261120P00140000", "bid": 11.25, "bid_size": 42.0, "ask": 12.8, "ask_size": 61.0, "iv": 0.9151, "open_interest": 3351.0, "volume": 11.0, "delta": -0.1781, "gamma": 0.0027, "vega": 0.2765, "theta": -0.1144, "rho": -0.1261, "theo": 11.9329, "change": -0.135, "open": 13.98, "high": 13.98, "low": 12.09, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-08-03T14:32:23", "percent_change": -1.10429, "prev_day_close": 12.2249999046326}, {"option": "MRVL261120C00145000", "bid": 62.2, "bid_size": 16.0, "ask": 64.9, "ask_size": 7.0, "iv": 0.8914, "open_interest": 158.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0029, "vega": 0.2928, "theta": -0.1133, "rho": 0.2811, "theo": 64.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.21, "last_trade_time": "2026-07-31T13:47:44", "percent_change": 0.0, "prev_day_close": 62.1750011444092}, {"option": "MRVL261120P00145000", "bid": 12.45, "bid_size": 129.0, "ask": 15.15, "ask_size": 218.0, "iv": 0.9167, "open_interest": 574.0, "volume": 6.0, "delta": -0.1966, "gamma": 0.0029, "vega": 0.2936, "theta": -0.1212, "rho": -0.1396, "theo": 13.5595, "change": -0.135, "open": 14.22, "high": 14.39, "low": 13.84, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-08-03T14:09:39", "percent_change": -0.96601, "prev_day_close": 13.9749999046326}, {"option": "MRVL261120C00150000", "bid": 59.15, "bid_size": 65.0, "ask": 61.7, "ask_size": 8.0, "iv": 0.8915, "open_interest": 692.0, "volume": 28.0, "delta": 0.7853, "gamma": 0.003, "vega": 0.3094, "theta": -0.1203, "rho": 0.2795, "theo": 60.8638, "change": -0.865, "open": 49.5, "high": 59.8, "low": 49.5, "tick": "no_change", "last_trade_price": 58.11, "last_trade_time": "2026-08-03T12:24:34", "percent_change": -1.46672, "prev_day_close": 58.9750003814697}, {"option": "MRVL261120P00150000", "bid": 14.5, "bid_size": 201.0, "ask": 16.25, "ask_size": 210.0, "iv": 0.9074, "open_interest": 3497.0, "volume": 12.0, "delta": -0.2159, "gamma": 0.0031, "vega": 0.3104, "theta": -0.1277, "rho": -0.154, "theo": 15.3237, "change": -0.2, "open": 16.35, "high": 16.45, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:53:33", "percent_change": -1.27388, "prev_day_close": 15.6999998092651}, {"option": "MRVL261120C00155000", "bid": 56.15, "bid_size": 113.0, "ask": 58.65, "ask_size": 5.0, "iv": 0.8906, "open_interest": 149.0, "volume": 2.0, "delta": 0.7658, "gamma": 0.0032, "vega": 0.3251, "theta": -0.1269, "rho": 0.2771, "theo": 57.8157, "change": -7.625, "open": 48.25, "high": 48.25, "low": 48.2, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-08-03T09:48:57", "percent_change": -13.6588, "prev_day_close": 55.8249988555908}, {"option": "MRVL261120P00155000", "bid": 16.15, "bid_size": 112.0, "ask": 18.4, "ask_size": 209.0, "iv": 0.9051, "open_interest": 1008.0, "volume": 2.0, "delta": -0.2356, "gamma": 0.0032, "vega": 0.3262, "theta": -0.1338, "rho": -0.1674, "theo": 17.2207, "change": -0.25, "open": 17.45, "high": 17.45, "low": 17.45, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T14:31:51", "percent_change": -1.41243, "prev_day_close": 17.6999998092651}, {"option": "MRVL261120C00160000", "bid": 52.95, "bid_size": 113.0, "ask": 55.7, "ask_size": 13.0, "iv": 0.8846, "open_interest": 356.0, "volume": 69.0, "delta": 0.7459, "gamma": 0.0034, "vega": 0.3396, "theta": -0.1332, "rho": 0.2743, "theo": 54.8984, "change": -0.55, "open": 43.3, "high": 52.5, "low": 43.3, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-03T13:22:43", "percent_change": -1.03676, "prev_day_close": 53.0500011444092}, {"option": "MRVL261120P00160000", "bid": 18.3, "bid_size": 86.0, "ask": 20.5, "ask_size": 203.0, "iv": 0.906, "open_interest": 3703.0, "volume": 29.0, "delta": -0.2557, "gamma": 0.0034, "vega": 0.3406, "theta": -0.1395, "rho": -0.1821, "theo": 19.2477, "change": -0.2, "open": 22.44, "high": 22.44, "low": 19.55, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T14:31:53", "percent_change": -1.01266, "prev_day_close": 19.75}, {"option": "MRVL261120C00165000", "bid": 50.15, "bid_size": 187.0, "ask": 52.85, "ask_size": 10.0, "iv": 0.8826, "open_interest": 293.0, "volume": 3.0, "delta": 0.7256, "gamma": 0.0035, "vega": 0.3532, "theta": -0.1389, "rho": 0.2707, "theo": 52.11, "change": -5.82, "open": 43.0, "high": 44.53, "low": 42.98, "tick": "up", "last_trade_price": 44.53, "last_trade_time": "2026-08-03T09:59:18", "percent_change": -11.5591, "prev_day_close": 50.3499984741211}, {"option": "MRVL261120P00165000", "bid": 20.55, "bid_size": 57.0, "ask": 22.95, "ask_size": 226.0, "iv": 0.9097, "open_interest": 617.0, "volume": 1.0, "delta": -0.2762, "gamma": 0.0035, "vega": 0.3544, "theta": -0.1447, "rho": -0.197, "theo": 21.4051, "change": -0.225, "open": 21.7, "high": 21.7, "low": 21.7, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-08-03T14:32:00", "percent_change": -1.02623, "prev_day_close": 21.9250001907349}, {"option": "MRVL261120C00170000", "bid": 47.5, "bid_size": 189.0, "ask": 50.1, "ask_size": 5.0, "iv": 0.8809, "open_interest": 744.0, "volume": 3.0, "delta": 0.7052, "gamma": 0.0036, "vega": 0.3655, "theta": -0.1442, "rho": 0.2666, "theo": 49.4493, "change": -1.045, "open": 46.6, "high": 46.78, "low": 45.0, "tick": "up", "last_trade_price": 46.78, "last_trade_time": "2026-08-03T13:01:36", "percent_change": -2.18505, "prev_day_close": 47.8250007629394}, {"option": "MRVL261120P00170000", "bid": 23.3, "bid_size": 7.0, "ask": 24.65, "ask_size": 62.0, "iv": 0.9063, "open_interest": 1122.0, "volume": 23.0, "delta": -0.2968, "gamma": 0.0036, "vega": 0.3664, "theta": -0.1495, "rho": -0.2114, "theo": 23.6935, "change": -0.025, "open": 24.55, "high": 25.17, "low": 23.95, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:16:58", "percent_change": -0.104057, "prev_day_close": 24.0249996185303}, {"option": "MRVL261120C00175000", "bid": 44.9, "bid_size": 131.0, "ask": 47.6, "ask_size": 14.0, "iv": 0.88, "open_interest": 214.0, "volume": 1.0, "delta": 0.6847, "gamma": 0.0037, "vega": 0.3765, "theta": -0.149, "rho": 0.2623, "theo": 46.9112, "change": 2.05, "open": 47.3, "high": 47.3, "low": 47.3, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-08-03T14:05:21", "percent_change": 4.53039, "prev_day_close": 45.25}, {"option": "MRVL261120P00175000", "bid": 25.35, "bid_size": 117.0, "ask": 27.75, "ask_size": 196.0, "iv": 0.9094, "open_interest": 591.0, "volume": 15.0, "delta": -0.3176, "gamma": 0.0038, "vega": 0.3774, "theta": -0.1537, "rho": -0.2263, "theo": 26.1037, "change": -0.25, "open": 26.15, "high": 26.45, "low": 26.15, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-08-03T14:32:08", "percent_change": -0.936329, "prev_day_close": 26.6999998092651}, {"option": "MRVL261120C00180000", "bid": 42.55, "bid_size": 178.0, "ask": 45.25, "ask_size": 44.0, "iv": 0.8814, "open_interest": 883.0, "volume": 7.0, "delta": 0.6642, "gamma": 0.0038, "vega": 0.3863, "theta": -0.1532, "rho": 0.2573, "theo": 44.4926, "change": -2.95, "open": 35.77, "high": 40.0, "low": 35.77, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T11:28:47", "percent_change": -6.86845, "prev_day_close": 42.9500007629394}, {"option": "MRVL261120P00180000", "bid": 27.75, "bid_size": 38.0, "ask": 30.3, "ask_size": 190.0, "iv": 0.9068, "open_interest": 1549.0, "volume": 29.0, "delta": -0.3384, "gamma": 0.0039, "vega": 0.3872, "theta": -0.1575, "rho": -0.2418, "theo": 28.6349, "change": -0.73, "open": 31.95, "high": 32.84, "low": 28.67, "tick": "down", "last_trade_price": 28.67, "last_trade_time": "2026-08-03T14:33:41", "percent_change": -2.483, "prev_day_close": 29.4000005722046}, {"option": "MRVL261120C00185000", "bid": 40.95, "bid_size": 216.0, "ask": 42.9, "ask_size": 26.0, "iv": 0.8893, "open_interest": 178.0, "volume": 14.0, "delta": 0.6437, "gamma": 0.0039, "vega": 0.3949, "theta": -0.157, "rho": 0.252, "theo": 42.1912, "change": -1.25, "open": 34.25, "high": 40.05, "low": 33.93, "tick": "up", "last_trade_price": 39.35, "last_trade_time": "2026-08-03T11:34:29", "percent_change": -3.07882, "prev_day_close": 40.6000003814697}, {"option": "MRVL261120P00185000", "bid": 30.75, "bid_size": 13.0, "ask": 32.65, "ask_size": 68.0, "iv": 0.9062, "open_interest": 659.0, "volume": 24.0, "delta": -0.3593, "gamma": 0.004, "vega": 0.3956, "theta": -0.1607, "rho": -0.2556, "theo": 31.3001, "change": -0.4, "open": 35.92, "high": 35.92, "low": 31.6, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T14:48:47", "percent_change": -1.25, "prev_day_close": 32.0}, {"option": "MRVL261120C00190000", "bid": 39.4, "bid_size": 39.0, "ask": 40.55, "ask_size": 9.0, "iv": 0.8949, "open_interest": 671.0, "volume": 30.0, "delta": 0.6233, "gamma": 0.004, "vega": 0.4022, "theta": -0.1602, "rho": 0.2467, "theo": 40.0013, "change": 1.41, "open": 34.0, "high": 40.05, "low": 31.0, "tick": "up", "last_trade_price": 39.31, "last_trade_time": "2026-08-03T15:48:45", "percent_change": 3.72032, "prev_day_close": 37.8999996185303}, {"option": "MRVL261120P00190000", "bid": 33.4, "bid_size": 18.0, "ask": 35.5, "ask_size": 77.0, "iv": 0.9051, "open_interest": 891.0, "volume": 8.0, "delta": -0.38, "gamma": 0.004, "vega": 0.4027, "theta": -0.1634, "rho": -0.27, "theo": 34.0639, "change": -0.525, "open": 36.05, "high": 36.05, "low": 34.4, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-08-03T14:32:09", "percent_change": -1.50322, "prev_day_close": 34.9249992370606}, {"option": "MRVL261120C00195000", "bid": 36.2, "bid_size": 69.0, "ask": 38.4, "ask_size": 32.0, "iv": 0.88, "open_interest": 251.0, "volume": 7.0, "delta": 0.603, "gamma": 0.004, "vega": 0.4083, "theta": -0.163, "rho": 0.241, "theo": 37.9186, "change": -0.3, "open": 30.0, "high": 35.75, "low": 30.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-08-03T12:23:58", "percent_change": -0.832175, "prev_day_close": 36.0499992370606}, {"option": "MRVL261120P00195000", "bid": 36.4, "bid_size": 7.0, "ask": 37.5, "ask_size": 84.0, "iv": 0.8954, "open_interest": 647.0, "volume": 8.0, "delta": -0.4005, "gamma": 0.0041, "vega": 0.4087, "theta": -0.1656, "rho": -0.286, "theo": 36.9359, "change": -0.55, "open": 41.66, "high": 41.66, "low": 37.02, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-08-03T14:32:06", "percent_change": -1.45502, "prev_day_close": 37.7999992370606}, {"option": "MRVL261120C00200000", "bid": 34.85, "bid_size": 77.0, "ask": 36.55, "ask_size": 9.0, "iv": 0.8877, "open_interest": 941.0, "volume": 42.0, "delta": 0.5831, "gamma": 0.0041, "vega": 0.4132, "theta": -0.1652, "rho": 0.235, "theo": 35.9406, "change": 0.875, "open": 28.6, "high": 36.25, "low": 27.6, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-08-03T14:52:38", "percent_change": 2.53807, "prev_day_close": 34.4750003814697}, {"option": "MRVL261120P00200000", "bid": 39.5, "bid_size": 1.0, "ask": 41.1, "ask_size": 65.0, "iv": 0.9044, "open_interest": 1615.0, "volume": 6.0, "delta": -0.4206, "gamma": 0.0042, "vega": 0.4134, "theta": -0.1674, "rho": -0.298, "theo": 39.9015, "change": -0.325, "open": 45.71, "high": 45.71, "low": 40.25, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-08-03T14:32:08", "percent_change": -0.800988, "prev_day_close": 40.5750007629394}, {"option": "MRVL261120C00210000", "bid": 31.65, "bid_size": 146.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.8919, "open_interest": 432.0, "volume": 101.0, "delta": 0.5441, "gamma": 0.0042, "vega": 0.4198, "theta": -0.1684, "rho": 0.2231, "theo": 32.2994, "change": 2.35, "open": 24.83, "high": 32.85, "low": 24.4, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-08-03T15:54:49", "percent_change": 7.70492, "prev_day_close": 30.5}, {"option": "MRVL261120P00210000", "bid": 45.5, "bid_size": 28.0, "ask": 47.95, "ask_size": 194.0, "iv": 0.9074, "open_interest": 538.0, "volume": 6.0, "delta": -0.4604, "gamma": 0.0042, "vega": 0.4195, "theta": -0.1696, "rho": -0.3259, "theo": 46.199, "change": -0.105, "open": 46.0, "high": 46.62, "low": 46.0, "tick": "up", "last_trade_price": 46.62, "last_trade_time": "2026-08-03T15:15:45", "percent_change": -0.22472, "prev_day_close": 46.7250003814697}, {"option": "MRVL261120C00220000", "bid": 27.4, "bid_size": 216.0, "ask": 29.7, "ask_size": 93.0, "iv": 0.884, "open_interest": 579.0, "volume": 8.0, "delta": 0.5064, "gamma": 0.0042, "vega": 0.4222, "theta": -0.1698, "rho": 0.2105, "theo": 29.0054, "change": -0.025, "open": 22.22, "high": 27.6, "low": 22.22, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-08-03T13:44:06", "percent_change": -0.0904977, "prev_day_close": 27.625}, {"option": "MRVL261120P00220000", "bid": 52.3, "bid_size": 11.0, "ask": 54.6, "ask_size": 98.0, "iv": 0.9094, "open_interest": 928.0, "volume": 3.0, "delta": -0.4988, "gamma": 0.0043, "vega": 0.4211, "theta": -0.17, "rho": -0.3512, "theo": 52.8324, "change": -0.5, "open": 59.22, "high": 59.22, "low": 53.15, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-08-03T14:32:04", "percent_change": -0.931966, "prev_day_close": 53.6499996185303}, {"option": "MRVL261120C00230000", "bid": 25.5, "bid_size": 30.0, "ask": 26.55, "ask_size": 42.0, "iv": 0.8943, "open_interest": 448.0, "volume": 25.0, "delta": 0.4705, "gamma": 0.0042, "vega": 0.4211, "theta": -0.1696, "rho": 0.1983, "theo": 26.044, "change": 1.05, "open": 24.7, "high": 26.12, "low": 23.8, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-03T15:51:39", "percent_change": 4.24242, "prev_day_close": 24.75}, {"option": "MRVL261120P00230000", "bid": 59.25, "bid_size": 10.0, "ask": 61.55, "ask_size": 34.0, "iv": 0.909, "open_interest": 702.0, "volume": 16.0, "delta": -0.5356, "gamma": 0.0043, "vega": 0.4194, "theta": -0.1689, "rho": -0.3754, "theo": 59.803, "change": -0.75, "open": 60.37, "high": 60.47, "low": 60.05, "tick": "down", "last_trade_price": 60.05, "last_trade_time": "2026-08-03T15:00:47", "percent_change": -1.23355, "prev_day_close": 60.8000011444092}, {"option": "MRVL261120C00240000", "bid": 22.65, "bid_size": 52.0, "ask": 24.2, "ask_size": 71.0, "iv": 0.8959, "open_interest": 969.0, "volume": 9.0, "delta": 0.4363, "gamma": 0.0041, "vega": 0.4166, "theta": -0.1681, "rho": 0.1859, "theo": 23.3859, "change": 1.295, "open": 19.01, "high": 23.47, "low": 19.01, "tick": "up", "last_trade_price": 23.47, "last_trade_time": "2026-08-03T14:10:07", "percent_change": 5.83991, "prev_day_close": 22.1750001907349}, {"option": "MRVL261120P00240000", "bid": 66.45, "bid_size": 8.0, "ask": 68.6, "ask_size": 96.0, "iv": 0.9056, "open_interest": 603.0, "volume": 6.0, "delta": -0.5706, "gamma": 0.0042, "vega": 0.4137, "theta": -0.1665, "rho": -0.3965, "theo": 67.0859, "change": 3.745, "open": 72.17, "high": 72.4, "low": 71.87, "tick": "down", "last_trade_price": 71.87, "last_trade_time": "2026-08-03T10:20:15", "percent_change": 5.49725, "prev_day_close": 68.125}, {"option": "MRVL261120C00250000", "bid": 20.9, "bid_size": 2.0, "ask": 21.8, "ask_size": 86.0, "iv": 0.8958, "open_interest": 3182.0, "volume": 241.0, "delta": 0.404, "gamma": 0.0041, "vega": 0.4098, "theta": -0.1655, "rho": 0.1741, "theo": 21.0019, "change": 1.175, "open": 18.41, "high": 21.15, "low": 18.41, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 5.88236, "prev_day_close": 19.9749994277954}, {"option": "MRVL261120P00250000", "bid": 73.85, "bid_size": 90.0, "ask": 76.35, "ask_size": 190.0, "iv": 0.9063, "open_interest": 1049.0, "volume": 2.0, "delta": -0.6038, "gamma": 0.0042, "vega": 0.4061, "theta": -0.163, "rho": -0.4154, "theo": 74.6482, "change": -0.475, "open": 78.0, "high": 78.0, "low": 75.4, "tick": "down", "last_trade_price": 75.4, "last_trade_time": "2026-08-03T15:52:27", "percent_change": -0.62603, "prev_day_close": 75.875}, {"option": "MRVL261120C00260000", "bid": 17.35, "bid_size": 202.0, "ask": 19.8, "ask_size": 74.0, "iv": 0.8883, "open_interest": 892.0, "volume": 6.0, "delta": 0.3736, "gamma": 0.004, "vega": 0.4004, "theta": -0.162, "rho": 0.1624, "theo": 18.8657, "change": 0.675, "open": 17.65, "high": 18.5, "low": 17.43, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T13:57:51", "percent_change": 3.78682, "prev_day_close": 17.8249998092651}, {"option": "MRVL261120P00260000", "bid": 81.55, "bid_size": 3.0, "ask": 84.2, "ask_size": 14.0, "iv": 0.911, "open_interest": 446.0, "volume": 4.0, "delta": -0.6351, "gamma": 0.0041, "vega": 0.3952, "theta": -0.1585, "rho": -0.4325, "theo": 82.466, "change": -0.725, "open": 85.62, "high": 85.62, "low": 83.1, "tick": "down", "last_trade_price": 83.1, "last_trade_time": "2026-08-03T15:19:18", "percent_change": -0.864898, "prev_day_close": 83.8250007629394}, {"option": "MRVL261120C00270000", "bid": 16.55, "bid_size": 8.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.8966, "open_interest": 620.0, "volume": 3.0, "delta": 0.3451, "gamma": 0.0039, "vega": 0.3897, "theta": -0.1577, "rho": 0.1514, "theo": 16.9537, "change": -0.05, "open": 12.4, "high": 15.95, "low": 12.4, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-08-03T13:36:54", "percent_change": -0.312503, "prev_day_close": 16.0000004768372}, {"option": "MRVL261120P00270000", "bid": 89.9, "bid_size": 7.0, "ask": 92.25, "ask_size": 17.0, "iv": 0.9106, "open_interest": 688.0, "volume": 4.0, "delta": -0.6646, "gamma": 0.004, "vega": 0.3832, "theta": -0.1534, "rho": -0.4438, "theo": 90.5151, "change": -1.58, "open": 90.57, "high": 90.57, "low": 90.57, "tick": "down", "last_trade_price": 90.57, "last_trade_time": "2026-08-03T14:12:56", "percent_change": -1.7146, "prev_day_close": 92.1500015258789}, {"option": "MRVL261120C00280000", "bid": 14.8, "bid_size": 119.0, "ask": 15.95, "ask_size": 183.0, "iv": 0.9001, "open_interest": 905.0, "volume": 20.0, "delta": 0.3185, "gamma": 0.0037, "vega": 0.3773, "theta": -0.1529, "rho": 0.1408, "theo": 15.2416, "change": 0.35, "open": 10.6, "high": 15.15, "low": 10.6, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T15:47:33", "percent_change": 2.43055, "prev_day_close": 14.4000000953674}, {"option": "MRVL261120P00280000", "bid": 98.2, "bid_size": 6.0, "ask": 100.55, "ask_size": 42.0, "iv": 0.9129, "open_interest": 274.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0039, "vega": 0.369, "theta": -0.1477, "rho": -0.4584, "theo": 98.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.55, "last_trade_time": "2026-07-30T10:40:47", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "MRVL261120C00290000", "bid": 13.3, "bid_size": 18.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.8968, "open_interest": 1627.0, "volume": 120.0, "delta": 0.2938, "gamma": 0.0036, "vega": 0.3639, "theta": -0.1476, "rho": 0.1308, "theo": 13.7115, "change": 0.525, "open": 10.05, "high": 13.86, "low": 9.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:12:45", "percent_change": 4.14201, "prev_day_close": 12.6750001907349}, {"option": "MRVL261120P00290000", "bid": 106.65, "bid_size": 7.0, "ask": 109.0, "ask_size": 26.0, "iv": 0.9143, "open_interest": 168.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0038, "vega": 0.3544, "theta": -0.1415, "rho": -0.4672, "theo": 107.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-07-31T09:30:15", "percent_change": 0.0, "prev_day_close": 109.125}, {"option": "MRVL261120C00300000", "bid": 11.95, "bid_size": 11.0, "ask": 13.65, "ask_size": 70.0, "iv": 0.9109, "open_interest": 3505.0, "volume": 158.0, "delta": 0.2708, "gamma": 0.0035, "vega": 0.3501, "theta": -0.142, "rho": 0.1214, "theo": 12.3421, "change": 0.725, "open": 8.05, "high": 12.5, "low": 8.05, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T14:38:43", "percent_change": 6.40177, "prev_day_close": 11.3249998092651}, {"option": "MRVL261120P00300000", "bid": 115.1, "bid_size": 12.0, "ask": 117.6, "ask_size": 57.0, "iv": 0.9132, "open_interest": 204.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0036, "vega": 0.3386, "theta": -0.135, "rho": -0.4753, "theo": 115.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.56, "last_trade_time": "2026-07-21T10:32:46", "percent_change": 0.0, "prev_day_close": 117.899997711182}, {"option": "MRVL261120C00310000", "bid": 10.9, "bid_size": 10.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.901, "open_interest": 493.0, "volume": 4471.0, "delta": 0.2496, "gamma": 0.0033, "vega": 0.3353, "theta": -0.1362, "rho": 0.1124, "theo": 11.118, "change": 0.895, "open": 8.35, "high": 11.38, "low": 8.35, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 8.75306, "prev_day_close": 10.2249999046326}, {"option": "MRVL261120P00310000", "bid": 123.8, "bid_size": 14.0, "ask": 126.5, "ask_size": 51.0, "iv": 0.9158, "open_interest": 164.0, "volume": 2.0, "delta": -0.7644, "gamma": 0.0035, "vega": 0.3213, "theta": -0.1284, "rho": -0.4779, "theo": 124.5949, "change": -1.575, "open": 125.34, "high": 125.34, "low": 125.2, "tick": "down", "last_trade_price": 125.2, "last_trade_time": "2026-08-03T15:11:10", "percent_change": -1.24236, "prev_day_close": 126.774997711182}, {"option": "MRVL261120C00320000", "bid": 9.65, "bid_size": 34.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.8978, "open_interest": 803.0, "volume": 56.0, "delta": 0.23, "gamma": 0.0032, "vega": 0.3207, "theta": -0.1303, "rho": 0.1042, "theo": 10.0241, "change": 0.8, "open": 7.9, "high": 10.0, "low": 7.9, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:40:19", "percent_change": 8.69565, "prev_day_close": 9.19999980926514}, {"option": "MRVL261120P00320000", "bid": 132.9, "bid_size": 7.0, "ask": 135.55, "ask_size": 26.0, "iv": 0.923, "open_interest": 85.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0034, "vega": 0.3045, "theta": -0.1216, "rho": -0.4782, "theo": 133.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.3, "last_trade_time": "2026-07-28T14:16:59", "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "MRVL261120C00330000", "bid": 8.7, "bid_size": 43.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.9004, "open_interest": 176.0, "volume": 16.0, "delta": 0.2118, "gamma": 0.003, "vega": 0.3061, "theta": -0.1243, "rho": 0.0965, "theo": 9.045, "change": 0.46, "open": 7.2, "high": 8.71, "low": 7.2, "tick": "no_change", "last_trade_price": 8.71, "last_trade_time": "2026-08-03T15:31:32", "percent_change": 5.57576, "prev_day_close": 8.25}, {"option": "MRVL261120P00330000", "bid": 141.7, "bid_size": 14.0, "ask": 144.45, "ask_size": 47.0, "iv": 0.9193, "open_interest": 49.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0032, "vega": 0.2884, "theta": -0.1149, "rho": -0.4824, "theo": 142.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-06-29T11:18:03", "percent_change": 0.0, "prev_day_close": 144.775001525879}, {"option": "MRVL261120C00340000", "bid": 7.85, "bid_size": 28.0, "ask": 9.2, "ask_size": 88.0, "iv": 0.9134, "open_interest": 277.0, "volume": 31.0, "delta": 0.1952, "gamma": 0.0029, "vega": 0.2912, "theta": -0.1184, "rho": 0.0892, "theo": 8.1697, "change": 0.7, "open": 5.85, "high": 8.2, "low": 5.85, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T14:07:31", "percent_change": 9.33333, "prev_day_close": 7.5}, {"option": "MRVL261120P00340000", "bid": 150.8, "bid_size": 7.0, "ask": 153.7, "ask_size": 29.0, "iv": 0.923, "open_interest": 43.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0031, "vega": 0.2698, "theta": -0.1082, "rho": -0.4743, "theo": 151.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.69, "last_trade_time": "2026-07-16T12:54:36", "percent_change": 0.0, "prev_day_close": 154.074996948242}, {"option": "MRVL261120C00350000", "bid": 7.1, "bid_size": 8.0, "ask": 8.65, "ask_size": 258.0, "iv": 0.9198, "open_interest": 1893.0, "volume": 11.0, "delta": 0.1798, "gamma": 0.0027, "vega": 0.2768, "theta": -0.1126, "rho": 0.0826, "theo": 7.387, "change": 0.725, "open": 5.27, "high": 7.5, "low": 5.25, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:12:36", "percent_change": 10.7011, "prev_day_close": 6.77500009536743}, {"option": "MRVL261120P00350000", "bid": 160.0, "bid_size": 10.0, "ask": 162.9, "ask_size": 67.0, "iv": 0.924, "open_interest": 127.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.003, "vega": 0.2527, "theta": -0.1016, "rho": -0.4643, "theo": 160.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.2, "last_trade_time": "2026-07-30T14:47:55", "percent_change": 0.0, "prev_day_close": 163.325004577637}, {"option": "MRVL261120C00360000", "bid": 5.35, "bid_size": 318.0, "ask": 7.4, "ask_size": 226.0, "iv": 0.8913, "open_interest": 158.0, "volume": 6.0, "delta": 0.1657, "gamma": 0.0026, "vega": 0.2629, "theta": -0.1069, "rho": 0.0765, "theo": 6.6856, "change": 0.575, "open": 4.95, "high": 6.45, "low": 4.75, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T14:51:03", "percent_change": 9.78723, "prev_day_close": 5.875}, {"option": "MRVL261120P00360000", "bid": 169.35, "bid_size": 6.0, "ask": 172.25, "ask_size": 32.0, "iv": 0.9277, "open_interest": 85.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0028, "vega": 0.2364, "theta": -0.0952, "rho": -0.4622, "theo": 170.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.4, "last_trade_time": "2026-07-27T12:25:12", "percent_change": 0.0, "prev_day_close": 172.724998474121}, {"option": "MRVL261120C00370000", "bid": 4.75, "bid_size": 298.0, "ask": 7.35, "ask_size": 294.0, "iv": 0.9041, "open_interest": 255.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0024, "vega": 0.249, "theta": -0.1014, "rho": 0.0706, "theo": 6.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-07-30T10:05:23", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MRVL261120P00370000", "bid": 178.65, "bid_size": 12.0, "ask": 181.65, "ask_size": 60.0, "iv": 0.9284, "open_interest": 90.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0027, "vega": 0.2188, "theta": -0.089, "rho": -0.4495, "theo": 179.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.79, "last_trade_time": "2026-07-17T09:44:06", "percent_change": 0.0, "prev_day_close": 182.125}, {"option": "MRVL261120C00380000", "bid": 4.2, "bid_size": 348.0, "ask": 6.35, "ask_size": 96.0, "iv": 0.8961, "open_interest": 333.0, "volume": 5.0, "delta": 0.1409, "gamma": 0.0023, "vega": 0.2358, "theta": -0.0961, "rho": 0.0654, "theo": 5.4955, "change": 0.2, "open": 3.69, "high": 5.3, "low": 3.69, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:36:45", "percent_change": 3.92157, "prev_day_close": 5.09999990463257}, {"option": "MRVL261120P00380000", "bid": 188.3, "bid_size": 8.0, "ask": 191.15, "ask_size": 20.0, "iv": 0.936, "open_interest": 85.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0026, "vega": 0.2021, "theta": -0.0828, "rho": -0.4321, "theo": 189.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.4, "last_trade_time": "2026-07-27T12:25:10", "percent_change": 0.0, "prev_day_close": 191.799995422363}, {"option": "MRVL261120C00390000", "bid": 3.7, "bid_size": 330.0, "ask": 5.85, "ask_size": 180.0, "iv": 0.897, "open_interest": 436.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0022, "vega": 0.2233, "theta": -0.091, "rho": 0.0606, "theo": 4.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-07-30T14:06:52", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MRVL261120P00390000", "bid": 197.85, "bid_size": 5.0, "ask": 200.65, "ask_size": 8.0, "iv": 0.939, "open_interest": 71.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0025, "vega": 0.1853, "theta": -0.0767, "rho": -0.4139, "theo": 198.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 200.05, "last_trade_time": "2026-07-16T10:23:30", "percent_change": 0.0, "prev_day_close": 201.449996948242}, {"option": "MRVL261120C00400000", "bid": 3.25, "bid_size": 373.0, "ask": 5.8, "ask_size": 348.0, "iv": 0.9075, "open_interest": 1389.0, "volume": 101.0, "delta": 0.12, "gamma": 0.0021, "vega": 0.2111, "theta": -0.0861, "rho": 0.056, "theo": 4.5378, "change": 0.32, "open": 3.33, "high": 4.57, "low": 3.33, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-08-03T14:19:18", "percent_change": 7.52941, "prev_day_close": 4.25000011920929}, {"option": "MRVL261120P00400000", "bid": 207.45, "bid_size": 5.0, "ask": 210.25, "ask_size": 13.0, "iv": 0.943, "open_interest": 102.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0024, "vega": 0.1716, "theta": -0.0711, "rho": -0.3962, "theo": 208.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-06-22T11:27:46", "percent_change": 0.0, "prev_day_close": 210.924995422363}, {"option": "MRVL261120C00410000", "bid": 2.99, "bid_size": 329.0, "ask": 4.5, "ask_size": 107.0, "iv": 0.8894, "open_interest": 2359.0, "volume": 1.0, "delta": 0.1109, "gamma": 0.002, "vega": 0.1993, "theta": -0.0814, "rho": 0.0518, "theo": 4.1312, "change": 0.325, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 8.49673, "prev_day_close": 3.82500004768372}, {"option": "MRVL261120P00410000", "bid": 216.95, "bid_size": 5.0, "ask": 219.9, "ask_size": 5.0, "iv": 0.9432, "open_interest": 85.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0023, "vega": 0.1564, "theta": -0.0652, "rho": -0.3748, "theo": 217.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.33, "last_trade_time": "2026-07-15T11:42:45", "percent_change": 0.0, "prev_day_close": 220.650001525879}, {"option": "MRVL261120C00420000", "bid": 3.15, "bid_size": 227.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.8977, "open_interest": 970.0, "volume": 600.0, "delta": 0.1025, "gamma": 0.0018, "vega": 0.1883, "theta": -0.0769, "rho": 0.048, "theo": 3.7658, "change": -0.78, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T09:38:38", "percent_change": -22.2857, "prev_day_close": 3.5}, {"option": "MRVL261120P00420000", "bid": 226.85, "bid_size": 5.0, "ask": 229.6, "ask_size": 5.0, "iv": 0.9542, "open_interest": 12.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0022, "vega": 0.1411, "theta": -0.0592, "rho": -0.3579, "theo": 227.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.65, "last_trade_time": "2026-07-08T09:37:22", "percent_change": 0.0, "prev_day_close": 230.525001525879}, {"option": "MRVL261120C00430000", "bid": 3.1, "bid_size": 92.0, "ask": 3.55, "ask_size": 8.0, "iv": 0.9059, "open_interest": 953.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0017, "vega": 0.178, "theta": -0.0727, "rho": 0.0446, "theo": 3.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-31T14:43:51", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "MRVL261120P00430000", "bid": 236.45, "bid_size": 5.0, "ask": 239.35, "ask_size": 5.0, "iv": 0.9556, "open_interest": 43.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0021, "vega": 0.1266, "theta": -0.0528, "rho": -0.3308, "theo": 237.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.44, "last_trade_time": "2026-07-06T09:30:05", "percent_change": 0.0, "prev_day_close": 240.150001525879}, {"option": "MRVL261120C00440000", "bid": 2.52, "bid_size": 174.0, "ask": 3.35, "ask_size": 69.0, "iv": 0.9012, "open_interest": 1153.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0016, "vega": 0.168, "theta": -0.0687, "rho": 0.0413, "theo": 3.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-07-31T11:25:57", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "MRVL261120P00440000", "bid": 246.15, "bid_size": 5.0, "ask": 249.1, "ask_size": 5.0, "iv": 0.9578, "open_interest": 19.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.002, "vega": 0.1105, "theta": -0.0497, "rho": -0.2988, "theo": 247.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.0, "last_trade_time": "2026-06-17T14:23:51", "percent_change": 0.0, "prev_day_close": 249.975006103516}, {"option": "MRVL261120C00450000", "bid": 1.7, "bid_size": 337.0, "ask": 3.6, "ask_size": 172.0, "iv": 0.9007, "open_interest": 219.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0015, "vega": 0.1584, "theta": -0.0649, "rho": 0.0383, "theo": 2.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-07-31T13:12:52", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "MRVL261120P00450000", "bid": 255.95, "bid_size": 5.0, "ask": 258.9, "ask_size": 5.0, "iv": 0.9631, "open_interest": 5.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0019, "vega": 0.0999, "theta": -0.0466, "rho": -0.281, "theo": 256.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.9, "last_trade_time": "2026-06-18T11:41:29", "percent_change": 0.0, "prev_day_close": 259.800003051758}, {"option": "MRVL261120C00460000", "bid": 1.97, "bid_size": 34.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.9238, "open_interest": 226.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0014, "vega": 0.1495, "theta": -0.0613, "rho": 0.0356, "theo": 2.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-07-28T11:07:20", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "MRVL261120P00460000", "bid": 265.7, "bid_size": 5.0, "ask": 268.75, "ask_size": 5.0, "iv": 0.9664, "open_interest": 13.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0019, "vega": 0.0872, "theta": -0.0421, "rho": -0.2432, "theo": 266.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.35, "last_trade_time": "2026-07-01T09:30:05", "percent_change": 0.0, "prev_day_close": 269.699996948242}, {"option": "MRVL261120C00470000", "bid": 2.06, "bid_size": 84.0, "ask": 2.57, "ask_size": 33.0, "iv": 0.9112, "open_interest": 1125.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0014, "vega": 0.141, "theta": -0.0577, "rho": 0.033, "theo": 2.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "MRVL261120P00470000", "bid": 275.75, "bid_size": 5.0, "ask": 278.65, "ask_size": 5.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0018, "vega": 0.071, "theta": -0.043, "rho": -0.2241, "theo": 276.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 244.1, "last_trade_time": "2026-07-08T09:36:47", "percent_change": 0.0, "prev_day_close": 279.625}, {"option": "MRVL261120C00480000", "bid": 2.01, "bid_size": 93.0, "ask": 2.45, "ask_size": 114.0, "iv": 0.921, "open_interest": 4158.0, "volume": 135.0, "delta": 0.0647, "gamma": 0.0013, "vega": 0.1332, "theta": -0.0546, "rho": 0.0307, "theo": 2.2093, "change": 0.24, "open": 1.87, "high": 2.2, "low": 1.8, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 12.2449, "prev_day_close": 1.96000003814697}, {"option": "MRVL261120P00480000", "bid": 285.3, "bid_size": 5.0, "ask": 288.55, "ask_size": 5.0, "iv": 0.9758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0018, "vega": 0.0554, "theta": -0.038, "rho": -0.1733, "theo": 286.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 222.4, "last_trade_time": "2026-06-26T10:09:07", "percent_change": 0.0, "prev_day_close": 289.449996948242}, {"option": "MRVL261218C00025000", "bid": 167.15, "bid_size": 2.0, "ask": 171.4, "ask_size": 1.0, "iv": 1.5271, "open_interest": 110.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0079, "theta": 0.0, "rho": 0.0921, "theo": 169.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.53, "last_trade_time": "2026-07-29T15:43:03", "percent_change": 0.0, "prev_day_close": 166.424995422363}, {"option": "MRVL261218P00025000", "bid": 0.03, "bid_size": 2.0, "ask": 0.23, "ask_size": 21.0, "iv": 1.3846, "open_interest": 321.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0079, "theta": -0.0038, "rho": -0.002, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T15:51:36", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "MRVL261218C00030000", "bid": 162.4, "bid_size": 5.0, "ask": 165.85, "ask_size": 5.0, "iv": 1.1204, "open_interest": 73.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0106, "theta": 0.0, "rho": 0.1103, "theo": 164.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.25, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 161.775001525879}, {"option": "MRVL261218P00030000", "bid": 0.05, "bid_size": 21.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.3073, "open_interest": 91.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0049, "rho": -0.0027, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-27T10:41:19", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MRVL261218C00035000", "bid": 157.55, "bid_size": 5.0, "ask": 160.8, "ask_size": 5.0, "iv": 0.8941, "open_interest": 91.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0141, "theta": 0.0, "rho": 0.1282, "theo": 159.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.12, "last_trade_time": "2026-06-11T11:01:13", "percent_change": 0.0, "prev_day_close": 156.800003051758}, {"option": "MRVL261218P00035000", "bid": 0.09, "bid_size": 7.0, "ask": 0.5, "ask_size": 15.0, "iv": 1.2854, "open_interest": 197.0, "volume": 1.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0062, "rho": -0.0036, "theo": 0.226, "change": -0.03, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T10:14:09", "percent_change": -10.3448, "prev_day_close": 0.28999999910593}, {"option": "MRVL261218C00037500", "bid": 155.15, "bid_size": 5.0, "ask": 158.45, "ask_size": 5.0, "iv": 1.0673, "open_interest": 49.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0162, "theta": 0.0, "rho": 0.137, "theo": 156.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.6, "last_trade_time": "2026-06-12T10:00:19", "percent_change": 0.0, "prev_day_close": 154.450004577637}, {"option": "MRVL261218P00037500", "bid": 0.01, "bid_size": 30.0, "ask": 0.92, "ask_size": 48.0, "iv": 1.3189, "open_interest": 76.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0069, "rho": -0.0042, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-07-30T13:28:42", "percent_change": 0.0, "prev_day_close": 0.440000002272427}, {"option": "MRVL261218C00040000", "bid": 152.7, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 1.0354, "open_interest": 129.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0185, "theta": 0.0, "rho": 0.1457, "theo": 154.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.8, "last_trade_time": "2026-06-18T14:58:26", "percent_change": 0.0, "prev_day_close": 151.949996948242}, {"option": "MRVL261218P00040000", "bid": 0.04, "bid_size": 14.0, "ask": 0.65, "ask_size": 6.0, "iv": 1.2133, "open_interest": 1433.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0078, "rho": -0.0049, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-28T11:09:13", "percent_change": 0.0, "prev_day_close": 0.354999987408519}, {"option": "MRVL261218C00042500", "bid": 150.3, "bid_size": 1.0, "ask": 153.7, "ask_size": 1.0, "iv": 1.0892, "open_interest": 47.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.021, "theta": 0.0, "rho": 0.1543, "theo": 152.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-07-02T09:30:04", "percent_change": 0.0, "prev_day_close": 149.574996948242}, {"option": "MRVL261218P00042500", "bid": 0.01, "bid_size": 14.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.2266, "open_interest": 1254.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0211, "theta": -0.0087, "rho": -0.0057, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-30T13:29:33", "percent_change": 0.0, "prev_day_close": 0.394999985583127}, {"option": "MRVL261218C00045000", "bid": 147.9, "bid_size": 5.0, "ask": 151.1, "ask_size": 5.0, "iv": 1.0193, "open_interest": 54.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0239, "theta": 0.0, "rho": 0.1628, "theo": 149.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.35, "last_trade_time": "2026-05-26T09:30:03", "percent_change": 0.0, "prev_day_close": 147.350006103516}, {"option": "MRVL261218P00045000", "bid": 0.04, "bid_size": 113.0, "ask": 0.65, "ask_size": 74.0, "iv": 1.1252, "open_interest": 3111.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0239, "theta": -0.0097, "rho": -0.0065, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-30T13:29:33", "percent_change": 0.0, "prev_day_close": 0.344999987632036}, {"option": "MRVL261218C00047500", "bid": 145.5, "bid_size": 5.0, "ask": 148.85, "ask_size": 5.0, "iv": 1.0623, "open_interest": 37.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0002, "vega": 0.027, "theta": 0.0, "rho": 0.1712, "theo": 147.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.4, "last_trade_time": "2026-06-26T14:49:06", "percent_change": 0.0, "prev_day_close": 144.974998474121}, {"option": "MRVL261218P00047500", "bid": 0.11, "bid_size": 134.0, "ask": 0.6, "ask_size": 113.0, "iv": 1.0895, "open_interest": 1142.0, "volume": 2.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.027, "theta": -0.0108, "rho": -0.0075, "theo": 0.4582, "change": 0.075, "open": 0.3, "high": 0.38, "low": 0.3, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:34:37", "percent_change": 24.5902, "prev_day_close": 0.30500001180917}, {"option": "MRVL261218C00050000", "bid": 143.1, "bid_size": 7.0, "ask": 146.45, "ask_size": 6.0, "iv": 1.0513, "open_interest": 180.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0304, "theta": 0.0, "rho": 0.1795, "theo": 144.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-07-24T14:24:27", "percent_change": 0.0, "prev_day_close": 142.599998474121}, {"option": "MRVL261218P00050000", "bid": 0.39, "bid_size": 38.0, "ask": 0.62, "ask_size": 110.0, "iv": 1.1085, "open_interest": 1136.0, "volume": 1.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0305, "theta": -0.012, "rho": -0.0086, "theo": 0.5253, "change": 0.005, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T14:51:27", "percent_change": 1.12359, "prev_day_close": 0.445000007748604}, {"option": "MRVL261218C00055000", "bid": 138.4, "bid_size": 9.0, "ask": 141.75, "ask_size": 7.0, "iv": 1.0545, "open_interest": 186.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0382, "theta": 0.0, "rho": 0.1956, "theo": 140.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.35, "last_trade_time": "2026-06-18T15:55:01", "percent_change": 0.0, "prev_day_close": 137.675003051758}, {"option": "MRVL261218P00055000", "bid": 0.19, "bid_size": 125.0, "ask": 1.0, "ask_size": 91.0, "iv": 1.0617, "open_interest": 1531.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.0383, "theta": -0.0148, "rho": -0.0112, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-07-29T15:53:51", "percent_change": 0.0, "prev_day_close": 0.519999999552965}, {"option": "MRVL261218C00060000", "bid": 133.7, "bid_size": 15.0, "ask": 136.8, "ask_size": 5.0, "iv": 1.01, "open_interest": 403.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.0473, "theta": -0.0032, "rho": 0.2111, "theo": 135.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.0, "last_trade_time": "2026-06-02T15:31:11", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "MRVL261218P00060000", "bid": 0.49, "bid_size": 125.0, "ask": 1.05, "ask_size": 82.0, "iv": 1.0366, "open_interest": 1955.0, "volume": 10.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.0474, "theta": -0.018, "rho": -0.0143, "theo": 0.8868, "change": 0.23, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T14:15:49", "percent_change": 28.0488, "prev_day_close": 0.819999992847443}, {"option": "MRVL261218C00062500", "bid": 131.35, "bid_size": 9.0, "ask": 134.75, "ask_size": 6.0, "iv": 1.0348, "open_interest": 299.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0004, "vega": 0.0525, "theta": -0.0052, "rho": 0.2186, "theo": 133.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.1, "last_trade_time": "2026-07-10T10:32:58", "percent_change": 0.0, "prev_day_close": 130.625}, {"option": "MRVL261218P00062500", "bid": 0.8, "bid_size": 54.0, "ask": 1.64, "ask_size": 158.0, "iv": 1.0908, "open_interest": 4201.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0527, "theta": -0.0197, "rho": -0.0162, "theo": 1.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-07-29T14:41:16", "percent_change": 0.0, "prev_day_close": 1.13000002503395}, {"option": "MRVL261218C00065000", "bid": 129.05, "bid_size": 6.0, "ask": 132.15, "ask_size": 6.0, "iv": 1.0032, "open_interest": 152.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0004, "vega": 0.0578, "theta": -0.0073, "rho": 0.2259, "theo": 130.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.75, "last_trade_time": "2026-07-10T10:32:58", "percent_change": 0.0, "prev_day_close": 128.549999237061}, {"option": "MRVL261218P00065000", "bid": 0.91, "bid_size": 60.0, "ask": 1.55, "ask_size": 94.0, "iv": 1.058, "open_interest": 2028.0, "volume": 3.0, "delta": -0.0201, "gamma": 0.0004, "vega": 0.058, "theta": -0.0215, "rho": -0.0181, "theo": 1.1341, "change": 0.03, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T09:30:09", "percent_change": 2.5641, "prev_day_close": 1.16999998688698}, {"option": "MRVL261218C00067500", "bid": 126.75, "bid_size": 10.0, "ask": 129.75, "ask_size": 5.0, "iv": 0.9913, "open_interest": 154.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.0635, "theta": -0.0095, "rho": 0.233, "theo": 128.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.18, "last_trade_time": "2026-07-17T15:12:31", "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "MRVL261218P00067500", "bid": 0.92, "bid_size": 92.0, "ask": 1.59, "ask_size": 84.0, "iv": 1.0286, "open_interest": 2470.0, "volume": 1.0, "delta": -0.0225, "gamma": 0.0004, "vega": 0.0637, "theta": -0.0235, "rho": -0.0202, "theo": 1.2768, "change": 0.16, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T10:14:09", "percent_change": 12.3077, "prev_day_close": 1.30000001192093}, {"option": "MRVL261218C00070000", "bid": 124.45, "bid_size": 12.0, "ask": 127.4, "ask_size": 5.0, "iv": 0.9824, "open_interest": 144.0, "volume": 1.0, "delta": 0.9748, "gamma": 0.0005, "vega": 0.0696, "theta": -0.0118, "rho": 0.24, "theo": 126.1901, "change": -0.1, "open": 123.65, "high": 123.65, "low": 123.65, "tick": "up", "last_trade_price": 123.65, "last_trade_time": "2026-08-03T10:50:34", "percent_change": -0.0808081, "prev_day_close": 123.75}, {"option": "MRVL261218P00070000", "bid": 0.8, "bid_size": 122.0, "ask": 2.25, "ask_size": 185.0, "iv": 1.0363, "open_interest": 1979.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0005, "vega": 0.0698, "theta": -0.0255, "rho": -0.0226, "theo": 1.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-07-31T10:35:50", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "MRVL261218C00072500", "bid": 122.15, "bid_size": 5.0, "ask": 125.35, "ask_size": 5.0, "iv": 0.9938, "open_interest": 84.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0005, "vega": 0.0761, "theta": -0.0142, "rho": 0.2466, "theo": 123.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.69, "last_trade_time": "2026-07-22T15:15:18", "percent_change": 0.0, "prev_day_close": 121.474998474121}, {"option": "MRVL261218P00072500", "bid": 0.79, "bid_size": 191.0, "ask": 2.52, "ask_size": 189.0, "iv": 1.021, "open_interest": 197.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0005, "vega": 0.0764, "theta": -0.0277, "rho": -0.0252, "theo": 1.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-29T10:40:09", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "MRVL261218C00075000", "bid": 120.55, "bid_size": 6.0, "ask": 123.05, "ask_size": 5.0, "iv": 1.0269, "open_interest": 590.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0006, "vega": 0.0828, "theta": -0.0167, "rho": 0.2531, "theo": 121.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.87, "last_trade_time": "2026-07-30T15:19:26", "percent_change": 0.0, "prev_day_close": 119.350002288818}, {"option": "MRVL261218P00075000", "bid": 1.11, "bid_size": 7.0, "ask": 2.75, "ask_size": 10.0, "iv": 1.023, "open_interest": 900.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0006, "vega": 0.083, "theta": -0.0299, "rho": -0.0279, "theo": 1.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-07-29T14:29:57", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "MRVL261218C00077500", "bid": 117.65, "bid_size": 10.0, "ask": 120.6, "ask_size": 5.0, "iv": 0.9701, "open_interest": 212.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0006, "vega": 0.0897, "theta": -0.0192, "rho": 0.2594, "theo": 119.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-06-05T12:51:37", "percent_change": 0.0, "prev_day_close": 116.875}, {"option": "MRVL261218P00077500", "bid": 1.7, "bid_size": 69.0, "ask": 2.68, "ask_size": 85.0, "iv": 1.0205, "open_interest": 301.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0006, "vega": 0.0901, "theta": -0.0322, "rho": -0.0307, "theo": 1.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-07-16T11:33:12", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "MRVL261218C00080000", "bid": 115.35, "bid_size": 76.0, "ask": 118.35, "ask_size": 5.0, "iv": 0.9613, "open_interest": 690.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0007, "vega": 0.097, "theta": -0.0219, "rho": 0.2655, "theo": 117.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.45, "last_trade_time": "2026-07-02T12:20:05", "percent_change": 0.0, "prev_day_close": 114.849998474121}, {"option": "MRVL261218P00080000", "bid": 2.05, "bid_size": 55.0, "ask": 2.38, "ask_size": 31.0, "iv": 0.992, "open_interest": 1561.0, "volume": 1.0, "delta": -0.0376, "gamma": 0.0007, "vega": 0.0974, "theta": -0.0346, "rho": -0.0338, "theo": 2.2184, "change": 0.07, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T13:00:05", "percent_change": 3.21101, "prev_day_close": 2.17999994754791}, {"option": "MRVL261218C00082500", "bid": 113.15, "bid_size": 12.0, "ask": 116.05, "ask_size": 5.0, "iv": 0.954, "open_interest": 294.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0008, "vega": 0.1047, "theta": -0.0247, "rho": 0.2713, "theo": 114.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.0, "last_trade_time": "2026-07-02T12:57:39", "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "MRVL261218P00082500", "bid": 1.83, "bid_size": 103.0, "ask": 3.75, "ask_size": 200.0, "iv": 1.0168, "open_interest": 175.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0008, "vega": 0.1052, "theta": -0.0372, "rho": -0.0373, "theo": 2.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-07-31T11:26:12", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MRVL261218C00085000", "bid": 111.0, "bid_size": 6.0, "ask": 113.9, "ask_size": 5.0, "iv": 0.955, "open_interest": 538.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0008, "vega": 0.1127, "theta": -0.0275, "rho": 0.2768, "theo": 112.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.85, "last_trade_time": "2026-07-17T13:02:50", "percent_change": 0.0, "prev_day_close": 110.375}, {"option": "MRVL261218P00085000", "bid": 2.35, "bid_size": 81.0, "ask": 3.4, "ask_size": 99.0, "iv": 0.9936, "open_interest": 420.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0008, "vega": 0.1131, "theta": -0.0397, "rho": -0.0408, "theo": 2.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-31T11:26:12", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "MRVL261218C00087500", "bid": 108.8, "bid_size": 5.0, "ask": 111.9, "ask_size": 5.0, "iv": 0.9579, "open_interest": 51.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0009, "vega": 0.1208, "theta": -0.0304, "rho": 0.2822, "theo": 110.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.25, "last_trade_time": "2026-06-03T09:31:49", "percent_change": 0.0, "prev_day_close": 108.174999237061}, {"option": "MRVL261218P00087500", "bid": 2.8, "bid_size": 21.0, "ask": 4.0, "ask_size": 116.0, "iv": 1.0066, "open_interest": 161.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0009, "vega": 0.1212, "theta": -0.0424, "rho": -0.0445, "theo": 2.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-07-31T11:26:12", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "MRVL261218C00090000", "bid": 106.65, "bid_size": 84.0, "ask": 109.5, "ask_size": 5.0, "iv": 0.9442, "open_interest": 629.0, "volume": 1.0, "delta": 0.9465, "gamma": 0.0009, "vega": 0.1291, "theta": -0.0333, "rho": 0.2873, "theo": 108.3727, "change": 1.97, "open": 107.97, "high": 107.97, "low": 107.97, "tick": "up", "last_trade_price": 107.97, "last_trade_time": "2026-08-03T15:50:19", "percent_change": 1.85849, "prev_day_close": 106.0}, {"option": "MRVL261218P00090000", "bid": 2.85, "bid_size": 110.0, "ask": 3.85, "ask_size": 103.0, "iv": 0.9726, "open_interest": 698.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.001, "vega": 0.1296, "theta": -0.0451, "rho": -0.0484, "theo": 3.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-31T10:06:17", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MRVL261218C00092500", "bid": 104.5, "bid_size": 12.0, "ask": 107.5, "ask_size": 6.0, "iv": 0.9454, "open_interest": 321.0, "volume": 0.0, "delta": 0.942, "gamma": 0.001, "vega": 0.1378, "theta": -0.0364, "rho": 0.2921, "theo": 106.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.75, "last_trade_time": "2026-07-29T12:31:37", "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "MRVL261218P00092500", "bid": 3.35, "bid_size": 34.0, "ask": 4.25, "ask_size": 109.0, "iv": 0.977, "open_interest": 913.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.001, "vega": 0.1382, "theta": -0.0478, "rho": -0.0526, "theo": 3.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-07-30T11:01:07", "percent_change": 0.0, "prev_day_close": 3.3199999332428}, {"option": "MRVL261218C00095000", "bid": 102.35, "bid_size": 5.0, "ask": 105.2, "ask_size": 5.0, "iv": 0.9339, "open_interest": 1772.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0011, "vega": 0.1467, "theta": -0.0394, "rho": 0.2966, "theo": 104.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.58, "last_trade_time": "2026-07-29T11:42:33", "percent_change": 0.0, "prev_day_close": 101.725002288818}, {"option": "MRVL261218P00095000", "bid": 3.9, "bid_size": 1.0, "ask": 5.25, "ask_size": 23.0, "iv": 0.9996, "open_interest": 231.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0011, "vega": 0.1474, "theta": -0.0507, "rho": -0.0571, "theo": 3.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-07-30T12:29:18", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MRVL261218C00097500", "bid": 100.25, "bid_size": 93.0, "ask": 103.2, "ask_size": 5.0, "iv": 0.9336, "open_interest": 451.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0012, "vega": 0.1558, "theta": -0.0426, "rho": 0.3009, "theo": 102.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.67, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 99.6749992370606}, {"option": "MRVL261218P00097500", "bid": 3.95, "bid_size": 32.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.9476, "open_interest": 611.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0012, "vega": 0.1562, "theta": -0.0536, "rho": -0.0616, "theo": 4.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-07-30T12:28:51", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "MRVL261218C00100000", "bid": 98.2, "bid_size": 29.0, "ask": 100.95, "ask_size": 1.0, "iv": 0.9253, "open_interest": 1835.0, "volume": 3.0, "delta": 0.9269, "gamma": 0.0012, "vega": 0.1649, "theta": -0.0458, "rho": 0.305, "theo": 99.9446, "change": -1.855, "open": 87.0, "high": 95.72, "low": 87.0, "tick": "up", "last_trade_price": 95.72, "last_trade_time": "2026-08-03T11:26:49", "percent_change": -1.9011, "prev_day_close": 97.5749969482422}, {"option": "MRVL261218P00100000", "bid": 4.5, "bid_size": 69.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.9488, "open_interest": 607.0, "volume": 18.0, "delta": -0.0733, "gamma": 0.0012, "vega": 0.1655, "theta": -0.0565, "rho": -0.0664, "theo": 4.6916, "change": 0.075, "open": 5.52, "high": 5.52, "low": 4.74, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T13:43:04", "percent_change": 1.60428, "prev_day_close": 4.67499995231628}, {"option": "MRVL261218C00105000", "bid": 94.1, "bid_size": 56.0, "ask": 97.25, "ask_size": 9.0, "iv": 0.929, "open_interest": 200.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0014, "vega": 0.1838, "theta": -0.0522, "rho": 0.3122, "theo": 95.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.07, "last_trade_time": "2026-07-29T09:39:31", "percent_change": 0.0, "prev_day_close": 93.5250015258789}, {"option": "MRVL261218P00105000", "bid": 4.35, "bid_size": 229.0, "ask": 6.8, "ask_size": 205.0, "iv": 0.942, "open_interest": 594.0, "volume": 2.0, "delta": -0.0846, "gamma": 0.0014, "vega": 0.1845, "theta": -0.0625, "rho": -0.0769, "theo": 5.5398, "change": 0.675, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T09:33:04", "percent_change": 12.0, "prev_day_close": 5.625}, {"option": "MRVL261218C00110000", "bid": 90.15, "bid_size": 116.0, "ask": 93.3, "ask_size": 14.0, "iv": 0.9236, "open_interest": 425.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0015, "vega": 0.2033, "theta": -0.0588, "rho": 0.3183, "theo": 91.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-07-28T10:56:58", "percent_change": 0.0, "prev_day_close": 89.625}, {"option": "MRVL261218P00110000", "bid": 6.0, "bid_size": 91.0, "ask": 6.85, "ask_size": 21.0, "iv": 0.9294, "open_interest": 857.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0016, "vega": 0.2039, "theta": -0.0686, "rho": -0.0881, "theo": 6.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-07-31T12:11:58", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MRVL261218C00115000", "bid": 86.25, "bid_size": 12.0, "ask": 89.3, "ask_size": 6.0, "iv": 0.9139, "open_interest": 327.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0017, "vega": 0.2228, "theta": -0.0654, "rho": 0.3235, "theo": 88.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-07-29T15:49:20", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "MRVL261218P00115000", "bid": 7.4, "bid_size": 7.0, "ask": 8.35, "ask_size": 38.0, "iv": 0.9402, "open_interest": 96.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0017, "vega": 0.2236, "theta": -0.0748, "rho": -0.1002, "theo": 7.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-07-30T10:59:16", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MRVL261218C00120000", "bid": 82.55, "bid_size": 251.0, "ask": 85.55, "ask_size": 11.0, "iv": 0.9101, "open_interest": 2780.0, "volume": 1.0, "delta": 0.8765, "gamma": 0.0019, "vega": 0.2426, "theta": -0.0721, "rho": 0.3273, "theo": 84.3134, "change": 1.825, "open": 84.1, "high": 84.1, "low": 84.1, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-08-03T15:42:57", "percent_change": 2.21817, "prev_day_close": 82.2749977111816}, {"option": "MRVL261218P00120000", "bid": 8.4, "bid_size": 99.0, "ask": 9.95, "ask_size": 243.0, "iv": 0.9388, "open_interest": 797.0, "volume": 11.0, "delta": -0.124, "gamma": 0.0019, "vega": 0.2437, "theta": -0.081, "rho": -0.1132, "theo": 8.7415, "change": 0.025, "open": 9.2, "high": 9.2, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:53:50", "percent_change": 0.28169, "prev_day_close": 8.875}, {"option": "MRVL261218C00125000", "bid": 79.0, "bid_size": 51.0, "ask": 81.8, "ask_size": 6.0, "iv": 0.905, "open_interest": 1560.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.002, "vega": 0.2622, "theta": -0.0787, "rho": 0.3303, "theo": 80.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.29, "last_trade_time": "2026-07-31T13:30:00", "percent_change": 0.0, "prev_day_close": 78.5250015258789}, {"option": "MRVL261218P00125000", "bid": 9.9, "bid_size": 5.0, "ask": 10.9, "ask_size": 81.0, "iv": 0.9299, "open_interest": 1161.0, "volume": 4.0, "delta": -0.1388, "gamma": 0.002, "vega": 0.2632, "theta": -0.0872, "rho": -0.1268, "theo": 10.0446, "change": 0.125, "open": 10.5, "high": 10.5, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T13:11:14", "percent_change": 1.2285, "prev_day_close": 10.1750001907349}, {"option": "MRVL261218C00130000", "bid": 75.45, "bid_size": 216.0, "ask": 78.25, "ask_size": 6.0, "iv": 0.9, "open_interest": 3040.0, "volume": 1.0, "delta": 0.8464, "gamma": 0.0022, "vega": 0.2814, "theta": -0.0852, "rho": 0.3323, "theo": 77.1978, "change": -1.1, "open": 73.8, "high": 73.8, "low": 73.8, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-08-03T11:50:00", "percent_change": -1.46862, "prev_day_close": 74.8999977111816}, {"option": "MRVL261218P00130000", "bid": 10.35, "bid_size": 42.0, "ask": 13.0, "ask_size": 106.0, "iv": 0.9192, "open_interest": 4087.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0022, "vega": 0.2826, "theta": -0.0933, "rho": -0.1416, "theo": 11.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-31T10:06:43", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "MRVL261218C00135000", "bid": 72.1, "bid_size": 162.0, "ask": 75.05, "ask_size": 32.0, "iv": 0.901, "open_interest": 537.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0023, "vega": 0.3004, "theta": -0.0916, "rho": 0.333, "theo": 73.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.39, "last_trade_time": "2026-07-31T09:35:36", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "MRVL261218P00135000", "bid": 12.4, "bid_size": 155.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.9044, "open_interest": 1660.0, "volume": 6.0, "delta": -0.1708, "gamma": 0.0024, "vega": 0.3016, "theta": -0.0992, "rho": -0.1568, "theo": 13.0392, "change": 1.725, "open": 15.25, "high": 15.25, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T10:11:54", "percent_change": 13.093, "prev_day_close": 13.1750001907349}, {"option": "MRVL261218C00140000", "bid": 68.85, "bid_size": 115.0, "ask": 71.7, "ask_size": 13.0, "iv": 0.897, "open_interest": 293.0, "volume": 3.0, "delta": 0.8137, "gamma": 0.0025, "vega": 0.3185, "theta": -0.0977, "rho": 0.3332, "theo": 70.572, "change": -0.005, "open": 67.62, "high": 68.47, "low": 66.23, "tick": "up", "last_trade_price": 68.47, "last_trade_time": "2026-08-03T13:39:36", "percent_change": -0.00729971, "prev_day_close": 68.4749984741211}, {"option": "MRVL261218P00140000", "bid": 14.05, "bid_size": 162.0, "ask": 15.7, "ask_size": 190.0, "iv": 0.9112, "open_interest": 1891.0, "volume": 2.0, "delta": -0.1876, "gamma": 0.0025, "vega": 0.3199, "theta": -0.1049, "rho": -0.1718, "theo": 14.7199, "change": 0.15, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:31:27", "percent_change": 1.0101, "prev_day_close": 14.8500003814697}, {"option": "MRVL261218C00145000", "bid": 65.7, "bid_size": 221.0, "ask": 68.25, "ask_size": 15.0, "iv": 0.8898, "open_interest": 915.0, "volume": 1.0, "delta": 0.7966, "gamma": 0.0026, "vega": 0.336, "theta": -0.1036, "rho": 0.3324, "theo": 67.4501, "change": 1.86, "open": 67.31, "high": 67.31, "low": 67.31, "tick": "up", "last_trade_price": 67.31, "last_trade_time": "2026-08-03T14:24:35", "percent_change": 2.84186, "prev_day_close": 65.4500007629394}, {"option": "MRVL261218P00145000", "bid": 16.25, "bid_size": 2.0, "ask": 17.55, "ask_size": 22.0, "iv": 0.9153, "open_interest": 1115.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0026, "vega": 0.3374, "theta": -0.1104, "rho": -0.1887, "theo": 16.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-07-30T15:02:24", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "MRVL261218C00150000", "bid": 62.7, "bid_size": 272.0, "ask": 65.2, "ask_size": 5.0, "iv": 0.8878, "open_interest": 1097.0, "volume": 5.0, "delta": 0.7791, "gamma": 0.0028, "vega": 0.3527, "theta": -0.1092, "rho": 0.3307, "theo": 64.4529, "change": 0.075, "open": 55.79, "high": 62.65, "low": 55.79, "tick": "up", "last_trade_price": 62.65, "last_trade_time": "2026-08-03T13:53:42", "percent_change": 0.119858, "prev_day_close": 62.5749988555908}, {"option": "MRVL261218P00150000", "bid": 17.95, "bid_size": 73.0, "ask": 20.15, "ask_size": 251.0, "iv": 0.9191, "open_interest": 4808.0, "volume": 4.0, "delta": -0.2224, "gamma": 0.0028, "vega": 0.354, "theta": -0.1156, "rho": -0.2049, "theo": 18.4504, "change": -0.275, "open": 19.02, "high": 19.02, "low": 18.39, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T14:23:42", "percent_change": -1.46472, "prev_day_close": 18.7750005722046}, {"option": "MRVL261218C00155000", "bid": 59.8, "bid_size": 264.0, "ask": 62.7, "ask_size": 59.0, "iv": 0.8917, "open_interest": 550.0, "volume": 2.0, "delta": 0.7613, "gamma": 0.0029, "vega": 0.3682, "theta": -0.1145, "rho": 0.3286, "theo": 61.5773, "change": -6.0, "open": 52.65, "high": 53.75, "low": 52.65, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-08-03T10:14:10", "percent_change": -10.0418, "prev_day_close": 59.75}, {"option": "MRVL261218P00155000", "bid": 19.85, "bid_size": 27.0, "ask": 21.75, "ask_size": 105.0, "iv": 0.9086, "open_interest": 484.0, "volume": 44.0, "delta": -0.2404, "gamma": 0.0029, "vega": 0.3696, "theta": -0.1205, "rho": -0.2212, "theo": 20.5048, "change": 1.0, "open": 23.65, "high": 23.65, "low": 21.75, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T11:36:23", "percent_change": 4.81928, "prev_day_close": 20.75}, {"option": "MRVL261218C00160000", "bid": 56.95, "bid_size": 163.0, "ask": 59.8, "ask_size": 11.0, "iv": 0.8877, "open_interest": 1412.0, "volume": 43.0, "delta": 0.7433, "gamma": 0.003, "vega": 0.3828, "theta": -0.1195, "rho": 0.3257, "theo": 58.8199, "change": 0.29, "open": 49.5, "high": 57.24, "low": 49.49, "tick": "up", "last_trade_price": 57.24, "last_trade_time": "2026-08-03T10:54:27", "percent_change": 0.509217, "prev_day_close": 56.9500007629394}, {"option": "MRVL261218P00160000", "bid": 22.35, "bid_size": 5.0, "ask": 24.3, "ask_size": 118.0, "iv": 0.9161, "open_interest": 2367.0, "volume": 2.0, "delta": -0.2587, "gamma": 0.0031, "vega": 0.3841, "theta": -0.1251, "rho": -0.2392, "theo": 22.6792, "change": 0.775, "open": 23.5, "high": 23.7, "low": 23.5, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-08-03T11:20:44", "percent_change": 3.38059, "prev_day_close": 22.9250001907349}, {"option": "MRVL261218C00165000", "bid": 54.25, "bid_size": 144.0, "ask": 57.0, "ask_size": 17.0, "iv": 0.8838, "open_interest": 514.0, "volume": 1.0, "delta": 0.7252, "gamma": 0.0031, "vega": 0.3963, "theta": -0.1241, "rho": 0.3222, "theo": 56.1994, "change": -2.035, "open": 52.29, "high": 52.29, "low": 52.29, "tick": "down", "last_trade_price": 52.29, "last_trade_time": "2026-08-03T11:26:57", "percent_change": -3.74597, "prev_day_close": 54.3250007629394}, {"option": "MRVL261218P00165000", "bid": 23.8, "bid_size": 79.0, "ask": 26.4, "ask_size": 115.0, "iv": 0.9015, "open_interest": 720.0, "volume": 53.0, "delta": -0.2771, "gamma": 0.0032, "vega": 0.3976, "theta": -0.1293, "rho": -0.2564, "theo": 24.973, "change": 1.05, "open": 26.87, "high": 26.88, "low": 25.45, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T11:27:34", "percent_change": 4.17495, "prev_day_close": 25.1500005722046}, {"option": "MRVL261218C00170000", "bid": 51.8, "bid_size": 86.0, "ask": 54.5, "ask_size": 44.0, "iv": 0.8847, "open_interest": 472.0, "volume": 11.0, "delta": 0.707, "gamma": 0.0032, "vega": 0.4086, "theta": -0.1283, "rho": 0.3183, "theo": 53.6722, "change": 0.9, "open": 48.45, "high": 52.75, "low": 48.45, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-08-03T15:03:25", "percent_change": 1.73578, "prev_day_close": 51.8500003814697}, {"option": "MRVL261218P00170000", "bid": 26.6, "bid_size": 143.0, "ask": 28.05, "ask_size": 151.0, "iv": 0.8961, "open_interest": 1217.0, "volume": 4.0, "delta": -0.2956, "gamma": 0.0033, "vega": 0.4099, "theta": -0.1332, "rho": -0.2727, "theo": 27.3808, "change": 0.07, "open": 28.94, "high": 29.0, "low": 27.67, "tick": "down", "last_trade_price": 27.67, "last_trade_time": "2026-08-03T14:33:41", "percent_change": 0.253625, "prev_day_close": 27.5999994277954}, {"option": "MRVL261218C00175000", "bid": 49.35, "bid_size": 247.0, "ask": 51.75, "ask_size": 1.0, "iv": 0.88, "open_interest": 3101.0, "volume": 10.0, "delta": 0.6887, "gamma": 0.0033, "vega": 0.4198, "theta": -0.1322, "rho": 0.314, "theo": 51.2537, "change": -5.05, "open": 44.55, "high": 44.6, "low": 44.55, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-08-03T10:12:21", "percent_change": -10.1712, "prev_day_close": 49.6500015258789}, {"option": "MRVL261218P00175000", "bid": 28.8, "bid_size": 88.0, "ask": 30.9, "ask_size": 102.0, "iv": 0.8954, "open_interest": 580.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0034, "vega": 0.421, "theta": -0.1367, "rho": -0.2909, "theo": 29.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-07-31T13:37:09", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "MRVL261218C00180000", "bid": 47.0, "bid_size": 156.0, "ask": 49.7, "ask_size": 10.0, "iv": 0.8825, "open_interest": 1074.0, "volume": 65.0, "delta": 0.6705, "gamma": 0.0034, "vega": 0.4299, "theta": -0.1357, "rho": 0.3091, "theo": 48.9416, "change": 1.35, "open": 40.7, "high": 48.6, "low": 39.5, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-08-03T14:21:06", "percent_change": 2.85714, "prev_day_close": 47.25}, {"option": "MRVL261218P00180000", "bid": 32.0, "bid_size": 11.0, "ask": 34.0, "ask_size": 81.0, "iv": 0.9071, "open_interest": 5202.0, "volume": 2.0, "delta": -0.3327, "gamma": 0.0034, "vega": 0.431, "theta": -0.1398, "rho": -0.3078, "theo": 32.5312, "change": 1.3, "open": 36.62, "high": 36.62, "low": 34.15, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-08-03T11:35:15", "percent_change": 3.95739, "prev_day_close": 32.8499984741211}, {"option": "MRVL261218C00185000", "bid": 44.75, "bid_size": 184.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.882, "open_interest": 610.0, "volume": 19.0, "delta": 0.6524, "gamma": 0.0035, "vega": 0.4388, "theta": -0.1388, "rho": 0.304, "theo": 46.733, "change": -0.25, "open": 43.21, "high": 46.49, "low": 43.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-08-03T15:51:26", "percent_change": -0.553709, "prev_day_close": 45.1499996185303}, {"option": "MRVL261218P00185000", "bid": 33.95, "bid_size": 165.0, "ask": 36.7, "ask_size": 191.0, "iv": 0.8972, "open_interest": 548.0, "volume": 5.0, "delta": -0.3512, "gamma": 0.0035, "vega": 0.4398, "theta": -0.1425, "rho": -0.3243, "theo": 35.2628, "change": 1.425, "open": 37.05, "high": 37.05, "low": 37.05, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-08-03T11:36:58", "percent_change": 4.0, "prev_day_close": 35.625}, {"option": "MRVL261218C00190000", "bid": 42.75, "bid_size": 157.0, "ask": 45.3, "ask_size": 31.0, "iv": 0.8822, "open_interest": 1899.0, "volume": 19.0, "delta": 0.6343, "gamma": 0.0035, "vega": 0.4466, "theta": -0.1416, "rho": 0.2988, "theo": 44.6225, "change": 1.85, "open": 36.18, "high": 44.8, "low": 34.8, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-08-03T14:16:48", "percent_change": 4.30734, "prev_day_close": 42.9499988555908}, {"option": "MRVL261218P00190000", "bid": 37.45, "bid_size": 19.0, "ask": 39.4, "ask_size": 66.0, "iv": 0.9029, "open_interest": 1189.0, "volume": 20.0, "delta": -0.3695, "gamma": 0.0036, "vega": 0.4474, "theta": -0.1449, "rho": -0.3414, "theo": 38.0946, "change": -0.075, "open": 44.45, "high": 44.45, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T13:56:07", "percent_change": -0.19544, "prev_day_close": 38.375}, {"option": "MRVL261218C00195000", "bid": 40.75, "bid_size": 241.0, "ask": 43.65, "ask_size": 106.0, "iv": 0.8863, "open_interest": 176.0, "volume": 18.0, "delta": 0.6165, "gamma": 0.0036, "vega": 0.4534, "theta": -0.144, "rho": 0.2932, "theo": 42.6064, "change": 0.76, "open": 34.37, "high": 41.81, "low": 34.37, "tick": "up", "last_trade_price": 41.81, "last_trade_time": "2026-08-03T10:55:11", "percent_change": 1.8514, "prev_day_close": 41.0499992370606}, {"option": "MRVL261218P00195000", "bid": 40.3, "bid_size": 12.0, "ask": 42.75, "ask_size": 21.0, "iv": 0.9064, "open_interest": 321.0, "volume": 2.0, "delta": -0.3877, "gamma": 0.0036, "vega": 0.454, "theta": -0.147, "rho": -0.3592, "theo": 41.0221, "change": 0.16, "open": 45.78, "high": 45.78, "low": 41.56, "tick": "down", "last_trade_price": 41.56, "last_trade_time": "2026-08-03T10:55:11", "percent_change": 0.386474, "prev_day_close": 41.3999996185303}, {"option": "MRVL261218C00200000", "bid": 40.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 87.0, "iv": 0.902, "open_interest": 912.0, "volume": 219.0, "delta": 0.5989, "gamma": 0.0036, "vega": 0.459, "theta": -0.146, "rho": 0.2872, "theo": 40.6825, "change": 1.76, "open": 31.78, "high": 40.86, "low": 31.78, "tick": "up", "last_trade_price": 40.86, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 4.50128, "prev_day_close": 39.1000003814697}, {"option": "MRVL261218P00200000", "bid": 43.5, "bid_size": 10.0, "ask": 45.95, "ask_size": 76.0, "iv": 0.9099, "open_interest": 3660.0, "volume": 24.0, "delta": -0.4057, "gamma": 0.0037, "vega": 0.4594, "theta": -0.1486, "rho": -0.3754, "theo": 44.0447, "change": -0.5, "open": 49.18, "high": 49.18, "low": 44.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-08-03T14:22:55", "percent_change": -1.1236, "prev_day_close": 44.5}, {"option": "MRVL261218C00210000", "bid": 36.5, "bid_size": 62.0, "ask": 37.95, "ask_size": 98.0, "iv": 0.8977, "open_interest": 393.0, "volume": 43.0, "delta": 0.5644, "gamma": 0.0037, "vega": 0.4674, "theta": -0.1491, "rho": 0.2754, "theo": 37.0951, "change": 0.025, "open": 29.65, "high": 35.56, "low": 29.65, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-08-03T11:07:48", "percent_change": 0.0703687, "prev_day_close": 35.5250015258789}, {"option": "MRVL261218P00210000", "bid": 49.3, "bid_size": 135.0, "ask": 52.2, "ask_size": 238.0, "iv": 0.9034, "open_interest": 1692.0, "volume": 4.0, "delta": -0.4409, "gamma": 0.0038, "vega": 0.4672, "theta": -0.151, "rho": -0.4061, "theo": 50.3536, "change": 0.55, "open": 55.0, "high": 55.0, "low": 51.45, "tick": "no_change", "last_trade_price": 51.45, "last_trade_time": "2026-08-03T13:10:06", "percent_change": 1.08055, "prev_day_close": 50.8999996185303}, {"option": "MRVL261218C00220000", "bid": 33.2, "bid_size": 53.0, "ask": 34.9, "ask_size": 123.0, "iv": 0.8996, "open_interest": 1310.0, "volume": 43.0, "delta": 0.531, "gamma": 0.0037, "vega": 0.472, "theta": -0.151, "rho": 0.2628, "theo": 33.8295, "change": -0.015, "open": 26.65, "high": 32.36, "low": 26.65, "tick": "up", "last_trade_price": 32.36, "last_trade_time": "2026-08-03T13:29:44", "percent_change": -0.046332, "prev_day_close": 32.375}, {"option": "MRVL261218P00220000", "bid": 56.4, "bid_size": 5.0, "ask": 58.85, "ask_size": 67.0, "iv": 0.9084, "open_interest": 854.0, "volume": 17.0, "delta": -0.4751, "gamma": 0.0038, "vega": 0.4711, "theta": -0.1522, "rho": -0.4372, "theo": 56.9921, "change": 0.45, "open": 58.65, "high": 58.65, "low": 58.05, "tick": "down", "last_trade_price": 58.05, "last_trade_time": "2026-08-03T13:12:07", "percent_change": 0.781249, "prev_day_close": 57.6000003814697}, {"option": "MRVL261218C00230000", "bid": 30.1, "bid_size": 118.0, "ask": 31.65, "ask_size": 8.0, "iv": 0.8917, "open_interest": 737.0, "volume": 39.0, "delta": 0.499, "gamma": 0.0037, "vega": 0.4734, "theta": -0.1517, "rho": 0.2504, "theo": 30.8617, "change": 0.825, "open": 26.6, "high": 30.4, "low": 26.6, "tick": "no_change", "last_trade_price": 30.4, "last_trade_time": "2026-08-03T15:23:37", "percent_change": 2.78952, "prev_day_close": 29.5750007629394}, {"option": "MRVL261218P00230000", "bid": 63.35, "bid_size": 5.0, "ask": 65.8, "ask_size": 84.0, "iv": 0.9087, "open_interest": 1591.0, "volume": 2.0, "delta": -0.508, "gamma": 0.0038, "vega": 0.4716, "theta": -0.1523, "rho": -0.4639, "theo": 63.9351, "change": 1.115, "open": 65.5, "high": 65.79, "low": 65.5, "tick": "up", "last_trade_price": 65.79, "last_trade_time": "2026-08-03T12:41:32", "percent_change": 1.72401, "prev_day_close": 64.6749992370606}, {"option": "MRVL261218C00240000", "bid": 27.45, "bid_size": 61.0, "ask": 28.9, "ask_size": 65.0, "iv": 0.8956, "open_interest": 818.0, "volume": 340.0, "delta": 0.4683, "gamma": 0.0037, "vega": 0.4718, "theta": -0.1514, "rho": 0.2379, "theo": 28.163, "change": 1.855, "open": 22.37, "high": 28.33, "low": 22.37, "tick": "no_change", "last_trade_price": 28.33, "last_trade_time": "2026-08-03T15:51:40", "percent_change": 7.00661, "prev_day_close": 26.4749994277954}, {"option": "MRVL261218P00240000", "bid": 70.25, "bid_size": 9.0, "ask": 73.05, "ask_size": 15.0, "iv": 0.9092, "open_interest": 1263.0, "volume": 1.0, "delta": -0.5395, "gamma": 0.0038, "vega": 0.4691, "theta": -0.1514, "rho": -0.4897, "theo": 71.1539, "change": 1.075, "open": 73.1, "high": 73.1, "low": 73.1, "tick": "down", "last_trade_price": 73.1, "last_trade_time": "2026-08-03T12:42:28", "percent_change": 1.49254, "prev_day_close": 72.0249977111816}, {"option": "MRVL261218C00250000", "bid": 25.0, "bid_size": 57.0, "ask": 26.65, "ask_size": 127.0, "iv": 0.8981, "open_interest": 1285.0, "volume": 341.0, "delta": 0.4392, "gamma": 0.0037, "vega": 0.4676, "theta": -0.1503, "rho": 0.2255, "theo": 25.7135, "change": 0.92, "open": 19.6, "high": 25.22, "low": 19.6, "tick": "no_change", "last_trade_price": 25.22, "last_trade_time": "2026-08-03T15:48:47", "percent_change": 3.78601, "prev_day_close": 24.3000001907349}, {"option": "MRVL261218P00250000", "bid": 77.8, "bid_size": 9.0, "ask": 80.5, "ask_size": 40.0, "iv": 0.9069, "open_interest": 2509.0, "volume": 2.0, "delta": -0.5696, "gamma": 0.0038, "vega": 0.4638, "theta": -0.1497, "rho": -0.5133, "theo": 78.6306, "change": 1.68, "open": 84.82, "high": 84.82, "low": 81.33, "tick": "down", "last_trade_price": 81.33, "last_trade_time": "2026-08-03T11:34:43", "percent_change": 2.10923, "prev_day_close": 79.6499977111816}, {"option": "MRVL261218C00260000", "bid": 21.8, "bid_size": 56.0, "ask": 24.65, "ask_size": 82.0, "iv": 0.8905, "open_interest": 598.0, "volume": 6.0, "delta": 0.4115, "gamma": 0.0036, "vega": 0.4615, "theta": -0.1485, "rho": 0.2136, "theo": 23.4877, "change": -1.34, "open": 18.5, "high": 21.11, "low": 18.5, "tick": "up", "last_trade_price": 21.11, "last_trade_time": "2026-08-03T11:26:09", "percent_change": -5.96882, "prev_day_close": 22.4499998092651}, {"option": "MRVL261218P00260000", "bid": 85.6, "bid_size": 7.0, "ask": 88.2, "ask_size": 55.0, "iv": 0.9085, "open_interest": 366.0, "volume": 1.0, "delta": -0.5983, "gamma": 0.0038, "vega": 0.4565, "theta": -0.1472, "rho": -0.5377, "theo": 86.3381, "change": 7.475, "open": 95.0, "high": 95.0, "low": 95.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-08-03T09:30:49", "percent_change": 8.54042, "prev_day_close": 87.5249977111816}, {"option": "MRVL261218C00270000", "bid": 19.8, "bid_size": 250.0, "ask": 22.45, "ask_size": 137.0, "iv": 0.8891, "open_interest": 427.0, "volume": 2.0, "delta": 0.3853, "gamma": 0.0036, "vega": 0.4532, "theta": -0.1461, "rho": 0.2016, "theo": 21.4674, "change": 0.3, "open": 16.25, "high": 20.85, "low": 16.25, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-08-03T13:55:27", "percent_change": 1.45985, "prev_day_close": 20.5500001907349}, {"option": "MRVL261218P00270000", "bid": 93.55, "bid_size": 6.0, "ask": 96.15, "ask_size": 48.0, "iv": 0.9099, "open_interest": 286.0, "volume": 8.0, "delta": -0.6255, "gamma": 0.0037, "vega": 0.4467, "theta": -0.1442, "rho": -0.552, "theo": 94.2585, "change": -1.33, "open": 96.7, "high": 96.7, "low": 94.32, "tick": "down", "last_trade_price": 94.32, "last_trade_time": "2026-08-03T14:12:56", "percent_change": -1.39048, "prev_day_close": 95.6499977111816}, {"option": "MRVL261218C00280000", "bid": 18.0, "bid_size": 157.0, "ask": 20.7, "ask_size": 67.0, "iv": 0.8908, "open_interest": 1409.0, "volume": 14.0, "delta": 0.3606, "gamma": 0.0035, "vega": 0.4438, "theta": -0.1432, "rho": 0.1904, "theo": 19.6339, "change": 0.495, "open": 17.0, "high": 19.27, "low": 16.92, "tick": "up", "last_trade_price": 19.27, "last_trade_time": "2026-08-03T15:22:08", "percent_change": 2.63648, "prev_day_close": 18.7750005722046}, {"option": "MRVL261218P00280000", "bid": 101.6, "bid_size": 29.0, "ask": 104.25, "ask_size": 114.0, "iv": 0.9099, "open_interest": 650.0, "volume": 1.0, "delta": -0.6512, "gamma": 0.0036, "vega": 0.4353, "theta": -0.1407, "rho": -0.5698, "theo": 102.3738, "change": 8.025, "open": 112.0, "high": 112.0, "low": 112.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-08-03T09:30:49", "percent_change": 7.7182, "prev_day_close": 103.974998474121}, {"option": "MRVL261218C00290000", "bid": 16.3, "bid_size": 144.0, "ask": 18.95, "ask_size": 32.0, "iv": 0.8898, "open_interest": 971.0, "volume": 1.0, "delta": 0.3374, "gamma": 0.0034, "vega": 0.4331, "theta": -0.1398, "rho": 0.1795, "theo": 17.9679, "change": -3.5, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T09:36:06", "percent_change": -20.5279, "prev_day_close": 17.0500001907349}, {"option": "MRVL261218P00290000", "bid": 109.9, "bid_size": 16.0, "ask": 112.55, "ask_size": 44.0, "iv": 0.9111, "open_interest": 471.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0036, "vega": 0.423, "theta": -0.1367, "rho": -0.5856, "theo": 110.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.12, "last_trade_time": "2026-07-28T14:21:39", "percent_change": 0.0, "prev_day_close": 112.199996948242}, {"option": "MRVL261218C00300000", "bid": 15.95, "bid_size": 35.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.894, "open_interest": 2439.0, "volume": 96.0, "delta": 0.3156, "gamma": 0.0033, "vega": 0.4212, "theta": -0.1362, "rho": 0.1689, "theo": 16.4608, "change": 0.625, "open": 12.0, "high": 16.58, "low": 12.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 4.01284, "prev_day_close": 15.5749998092651}, {"option": "MRVL261218P00300000", "bid": 118.05, "bid_size": 47.0, "ask": 120.95, "ask_size": 138.0, "iv": 0.9079, "open_interest": 1844.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0035, "vega": 0.4084, "theta": -0.1325, "rho": -0.5932, "theo": 119.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.65, "last_trade_time": "2026-07-29T12:23:18", "percent_change": 0.0, "prev_day_close": 120.724998474121}, {"option": "MRVL261218C00310000", "bid": 14.15, "bid_size": 96.0, "ask": 16.15, "ask_size": 165.0, "iv": 0.9007, "open_interest": 843.0, "volume": 99.0, "delta": 0.2952, "gamma": 0.0032, "vega": 0.409, "theta": -0.1322, "rho": 0.1592, "theo": 15.0877, "change": 0.35, "open": 12.3, "high": 14.8, "low": 12.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:22:46", "percent_change": 2.43903, "prev_day_close": 14.3499999046326}, {"option": "MRVL261218P00310000", "bid": 126.85, "bid_size": 5.0, "ask": 129.65, "ask_size": 9.0, "iv": 0.9123, "open_interest": 133.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0034, "vega": 0.3942, "theta": -0.128, "rho": -0.6036, "theo": 127.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-07-31T11:56:20", "percent_change": 0.0, "prev_day_close": 129.424995422363}, {"option": "MRVL261218C00320000", "bid": 12.2, "bid_size": 297.0, "ask": 14.9, "ask_size": 142.0, "iv": 0.8926, "open_interest": 1514.0, "volume": 14.0, "delta": 0.276, "gamma": 0.0031, "vega": 0.3961, "theta": -0.1281, "rho": 0.1498, "theo": 13.839, "change": 0.375, "open": 11.3, "high": 13.55, "low": 11.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:22:47", "percent_change": 2.8463, "prev_day_close": 13.1750001907349}, {"option": "MRVL261218P00320000", "bid": 135.75, "bid_size": 7.0, "ask": 138.4, "ask_size": 47.0, "iv": 0.9161, "open_interest": 122.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0033, "vega": 0.3793, "theta": -0.1234, "rho": -0.6116, "theo": 136.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.8, "last_trade_time": "2026-07-31T09:30:08", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "MRVL261218C00330000", "bid": 11.4, "bid_size": 40.0, "ask": 13.85, "ask_size": 57.0, "iv": 0.8988, "open_interest": 508.0, "volume": 0.0, "delta": 0.258, "gamma": 0.003, "vega": 0.3825, "theta": -0.1239, "rho": 0.1406, "theo": 12.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-07-31T13:36:18", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "MRVL261218P00330000", "bid": 144.2, "bid_size": 22.0, "ask": 147.25, "ask_size": 56.0, "iv": 0.9121, "open_interest": 43.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0032, "vega": 0.3626, "theta": -0.1186, "rho": -0.6073, "theo": 145.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.85, "last_trade_time": "2026-07-13T15:24:45", "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "MRVL261218C00340000", "bid": 10.1, "bid_size": 294.0, "ask": 12.4, "ask_size": 52.0, "iv": 0.8901, "open_interest": 490.0, "volume": 10.0, "delta": 0.2413, "gamma": 0.0029, "vega": 0.3691, "theta": -0.1196, "rho": 0.1322, "theo": 11.667, "change": 0.345, "open": 9.18, "high": 11.47, "low": 9.18, "tick": "no_change", "last_trade_price": 11.47, "last_trade_time": "2026-08-03T15:48:59", "percent_change": 3.10112, "prev_day_close": 11.125}, {"option": "MRVL261218P00340000", "bid": 153.4, "bid_size": 7.0, "ask": 156.25, "ask_size": 25.0, "iv": 0.9173, "open_interest": 42.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0031, "vega": 0.3467, "theta": -0.1138, "rho": -0.615, "theo": 154.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.82, "last_trade_time": "2026-07-30T09:53:27", "percent_change": 0.0, "prev_day_close": 156.300003051758}, {"option": "MRVL261218C00350000", "bid": 9.9, "bid_size": 97.0, "ask": 11.6, "ask_size": 100.0, "iv": 0.903, "open_interest": 869.0, "volume": 5.0, "delta": 0.2257, "gamma": 0.0028, "vega": 0.3558, "theta": -0.1153, "rho": 0.1244, "theo": 10.729, "change": 0.275, "open": 7.7, "high": 10.5, "low": 7.7, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T13:57:33", "percent_change": 2.68949, "prev_day_close": 10.2249999046326}, {"option": "MRVL261218P00350000", "bid": 162.45, "bid_size": 6.0, "ask": 165.3, "ask_size": 42.0, "iv": 0.9186, "open_interest": 108.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.003, "vega": 0.3314, "theta": -0.109, "rho": -0.6162, "theo": 163.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.13, "last_trade_time": "2026-07-20T11:20:01", "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "MRVL261218C00360000", "bid": 8.4, "bid_size": 255.0, "ask": 11.1, "ask_size": 187.0, "iv": 0.8996, "open_interest": 685.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0027, "vega": 0.3422, "theta": -0.111, "rho": 0.1167, "theo": 9.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-31T10:12:13", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MRVL261218P00360000", "bid": 171.35, "bid_size": 18.0, "ask": 174.45, "ask_size": 52.0, "iv": 0.9167, "open_interest": 35.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0029, "vega": 0.3134, "theta": -0.1042, "rho": -0.608, "theo": 172.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.16, "last_trade_time": "2026-07-22T10:31:06", "percent_change": 0.0, "prev_day_close": 174.724998474121}, {"option": "MRVL261218C00370000", "bid": 7.55, "bid_size": 207.0, "ask": 10.3, "ask_size": 65.0, "iv": 0.8989, "open_interest": 517.0, "volume": 41.0, "delta": 0.1976, "gamma": 0.0026, "vega": 0.3288, "theta": -0.1068, "rho": 0.1096, "theo": 9.0986, "change": 0.195, "open": 7.37, "high": 9.01, "low": 7.32, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-08-03T15:31:29", "percent_change": 2.27405, "prev_day_close": 8.57499980926514}, {"option": "MRVL261218P00370000", "bid": 180.75, "bid_size": 8.0, "ask": 183.7, "ask_size": 25.0, "iv": 0.9212, "open_interest": 31.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0028, "vega": 0.2964, "theta": -0.0993, "rho": -0.5932, "theo": 181.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.68, "last_trade_time": "2026-07-28T09:31:42", "percent_change": 0.0, "prev_day_close": 184.050003051758}, {"option": "MRVL261218C00380000", "bid": 6.95, "bid_size": 326.0, "ask": 9.6, "ask_size": 289.0, "iv": 0.9016, "open_interest": 303.0, "volume": 82.0, "delta": 0.185, "gamma": 0.0025, "vega": 0.3158, "theta": -0.1026, "rho": 0.1031, "theo": 8.3888, "change": 0.05, "open": 7.7, "high": 8.05, "low": 7.7, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T10:52:01", "percent_change": 0.625, "prev_day_close": 8.0}, {"option": "MRVL261218P00380000", "bid": 190.15, "bid_size": 6.0, "ask": 193.0, "ask_size": 27.0, "iv": 0.9244, "open_interest": 13.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0028, "vega": 0.2813, "theta": -0.0947, "rho": -0.5875, "theo": 191.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.99, "last_trade_time": "2026-07-17T09:44:16", "percent_change": 0.0, "prev_day_close": 193.449996948242}, {"option": "MRVL261218C00390000", "bid": 6.65, "bid_size": 261.0, "ask": 8.55, "ask_size": 170.0, "iv": 0.9015, "open_interest": 1419.0, "volume": 19.0, "delta": 0.1732, "gamma": 0.0024, "vega": 0.3031, "theta": -0.0984, "rho": 0.0969, "theo": 7.7426, "change": -0.25, "open": 5.5, "high": 7.15, "low": 5.5, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T10:50:02", "percent_change": -3.37838, "prev_day_close": 7.40000009536743}, {"option": "MRVL261218P00390000", "bid": 199.45, "bid_size": 36.0, "ask": 202.4, "ask_size": 99.0, "iv": 0.9254, "open_interest": 158.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0027, "vega": 0.2659, "theta": -0.0901, "rho": -0.5782, "theo": 200.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.3, "last_trade_time": "2026-07-30T15:23:48", "percent_change": 0.0, "prev_day_close": 202.849998474121}, {"option": "MRVL261218C00400000", "bid": 6.6, "bid_size": 206.0, "ask": 7.7, "ask_size": 201.0, "iv": 0.9072, "open_interest": 3758.0, "volume": 205.0, "delta": 0.1622, "gamma": 0.0023, "vega": 0.2904, "theta": -0.0944, "rho": 0.091, "theo": 7.1532, "change": 0.25, "open": 5.4, "high": 7.05, "low": 5.15, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T15:48:31", "percent_change": 3.67647, "prev_day_close": 6.80000019073486}, {"option": "MRVL261218P00400000", "bid": 209.15, "bid_size": 5.0, "ask": 211.85, "ask_size": 33.0, "iv": 0.9328, "open_interest": 142.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0026, "vega": 0.2481, "theta": -0.0855, "rho": -0.5614, "theo": 209.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.78, "last_trade_time": "2026-06-30T10:06:34", "percent_change": 0.0, "prev_day_close": 212.400001525879}, {"option": "MRVL261218C00410000", "bid": 6.0, "bid_size": 54.0, "ask": 7.5, "ask_size": 101.0, "iv": 0.9132, "open_interest": 151.0, "volume": 10.0, "delta": 0.1521, "gamma": 0.0022, "vega": 0.2781, "theta": -0.0905, "rho": 0.0855, "theo": 6.6154, "change": -0.25, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T10:50:01", "percent_change": -3.96825, "prev_day_close": 6.29999995231628}, {"option": "MRVL261218P00410000", "bid": 218.4, "bid_size": 5.0, "ask": 221.35, "ask_size": 9.0, "iv": 0.9304, "open_interest": 58.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0025, "vega": 0.2305, "theta": -0.0811, "rho": -0.538, "theo": 219.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.4, "last_trade_time": "2026-06-26T10:33:45", "percent_change": 0.0, "prev_day_close": 221.925003051758}, {"option": "MRVL261218C00420000", "bid": 5.45, "bid_size": 108.0, "ask": 7.4, "ask_size": 324.0, "iv": 0.9208, "open_interest": 790.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0021, "vega": 0.2664, "theta": -0.0867, "rho": 0.0805, "theo": 6.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-07-31T11:20:12", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "MRVL261218P00420000", "bid": 228.15, "bid_size": 7.0, "ask": 230.95, "ask_size": 25.0, "iv": 0.9382, "open_interest": 155.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0024, "vega": 0.2172, "theta": -0.0766, "rho": -0.5274, "theo": 228.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.55, "last_trade_time": "2026-06-22T09:33:45", "percent_change": 0.0, "prev_day_close": 231.525001525879}, {"option": "MRVL261218C00430000", "bid": 4.3, "bid_size": 393.0, "ask": 6.35, "ask_size": 26.0, "iv": 0.8961, "open_interest": 301.0, "volume": 5.0, "delta": 0.1339, "gamma": 0.002, "vega": 0.2555, "theta": -0.0832, "rho": 0.0759, "theo": 5.685, "change": 0.0, "open": 4.3, "high": 5.34, "low": 4.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T12:23:38", "percent_change": 8.99693e-07, "prev_day_close": 5.29999995231628}, {"option": "MRVL261218P00430000", "bid": 237.8, "bid_size": 5.0, "ask": 240.55, "ask_size": 11.0, "iv": 0.9422, "open_interest": 7.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0023, "vega": 0.2017, "theta": -0.0726, "rho": -0.5174, "theo": 238.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.85, "last_trade_time": "2026-06-10T12:33:04", "percent_change": 0.0, "prev_day_close": 241.400001525879}, {"option": "MRVL261218C00440000", "bid": 4.75, "bid_size": 106.0, "ask": 6.0, "ask_size": 139.0, "iv": 0.9159, "open_interest": 111.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0019, "vega": 0.2444, "theta": -0.0796, "rho": 0.0713, "theo": 5.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.29, "last_trade_time": "2026-07-31T14:59:07", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MRVL261218P00440000", "bid": 247.4, "bid_size": 5.0, "ask": 250.2, "ask_size": 5.0, "iv": 0.9447, "open_interest": 36.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0023, "vega": 0.1867, "theta": -0.0684, "rho": -0.4876, "theo": 248.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.53, "last_trade_time": "2026-07-17T09:44:24", "percent_change": 0.0, "prev_day_close": 251.050003051758}, {"option": "MRVL261218C00450000", "bid": 3.45, "bid_size": 374.0, "ask": 6.05, "ask_size": 222.0, "iv": 0.9066, "open_interest": 199.0, "volume": 14.0, "delta": 0.118, "gamma": 0.0018, "vega": 0.2336, "theta": -0.0762, "rho": 0.0671, "theo": 4.8941, "change": -0.175, "open": 4.51, "high": 4.65, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T13:22:33", "percent_change": -3.78378, "prev_day_close": 4.625}, {"option": "MRVL261218P00450000", "bid": 257.05, "bid_size": 5.0, "ask": 259.85, "ask_size": 5.0, "iv": 0.9466, "open_interest": 45.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0022, "vega": 0.1694, "theta": -0.0641, "rho": -0.4595, "theo": 257.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.85, "last_trade_time": "2026-06-24T09:58:28", "percent_change": 0.0, "prev_day_close": 260.625}, {"option": "MRVL261218C00460000", "bid": 3.15, "bid_size": 185.0, "ask": 5.8, "ask_size": 30.0, "iv": 0.9107, "open_interest": 731.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0017, "vega": 0.2234, "theta": -0.0729, "rho": 0.0632, "theo": 4.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-31T14:43:50", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "MRVL261218P00460000", "bid": 266.9, "bid_size": 5.0, "ask": 269.6, "ask_size": 5.0, "iv": 0.9548, "open_interest": 35.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0021, "vega": 0.153, "theta": -0.0602, "rho": -0.4195, "theo": 267.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.0, "last_trade_time": "2026-06-29T09:32:32", "percent_change": 0.0, "prev_day_close": 270.424987792969}, {"option": "MRVL261218C00470000", "bid": 2.86, "bid_size": 385.0, "ask": 5.25, "ask_size": 238.0, "iv": 0.9069, "open_interest": 536.0, "volume": 98.0, "delta": 0.1042, "gamma": 0.0016, "vega": 0.2138, "theta": -0.0698, "rho": 0.0596, "theo": 4.2294, "change": 0.05, "open": 3.6, "high": 4.15, "low": 3.52, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T12:27:26", "percent_change": 1.21951, "prev_day_close": 4.10000002384186}, {"option": "MRVL261218P00470000", "bid": 276.6, "bid_size": 5.0, "ask": 279.35, "ask_size": 5.0, "iv": 0.9574, "open_interest": 49.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0021, "vega": 0.1392, "theta": -0.0589, "rho": -0.389, "theo": 277.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.25, "last_trade_time": "2026-06-18T15:55:50", "percent_change": 0.0, "prev_day_close": 280.375}, {"option": "MRVL261218C00480000", "bid": 3.05, "bid_size": 343.0, "ask": 4.15, "ask_size": 17.0, "iv": 0.8981, "open_interest": 2381.0, "volume": 30.0, "delta": 0.098, "gamma": 0.0016, "vega": 0.2045, "theta": -0.0668, "rho": 0.0562, "theo": 3.9368, "change": 0.125, "open": 2.93, "high": 3.9, "low": 2.93, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T14:31:35", "percent_change": 3.31126, "prev_day_close": 3.77500009536743}, {"option": "MRVL261218P00480000", "bid": 286.4, "bid_size": 5.0, "ask": 289.15, "ask_size": 5.0, "iv": 0.9629, "open_interest": 74.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.002, "vega": 0.1276, "theta": -0.0563, "rho": -0.3763, "theo": 287.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.4, "last_trade_time": "2026-06-25T13:57:02", "percent_change": 0.0, "prev_day_close": 290.149993896484}, {"option": "MRVL270115C00025000", "bid": 167.3, "bid_size": 5.0, "ask": 171.45, "ask_size": 1.0, "iv": 1.4316, "open_interest": 832.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0098, "theta": 0.0, "rho": 0.1036, "theo": 169.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.58, "last_trade_time": "2026-07-02T10:55:46", "percent_change": 0.0, "prev_day_close": 166.599998474121}, {"option": "MRVL270115P00025000", "bid": 0.05, "bid_size": 20.0, "ask": 0.17, "ask_size": 1.0, "iv": 1.2392, "open_interest": 779.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0099, "theta": -0.0037, "rho": -0.0028, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-29T12:50:22", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MRVL270115C00030000", "bid": 162.45, "bid_size": 1.0, "ask": 166.4, "ask_size": 2.0, "iv": 1.0617, "open_interest": 189.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0135, "theta": 0.0, "rho": 0.124, "theo": 164.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.51, "last_trade_time": "2026-07-02T14:25:01", "percent_change": 0.0, "prev_day_close": 162.074996948242}, {"option": "MRVL270115P00030000", "bid": 0.05, "bid_size": 21.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.3358, "open_interest": 79.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0048, "rho": -0.0039, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-07-30T12:22:16", "percent_change": 0.0, "prev_day_close": 0.379999989643693}, {"option": "MRVL270115C00035000", "bid": 157.7, "bid_size": 5.0, "ask": 161.55, "ask_size": 1.0, "iv": 1.1265, "open_interest": 76.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.018, "theta": 0.0, "rho": 0.1441, "theo": 159.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-04-13T09:42:51", "percent_change": 0.0, "prev_day_close": 157.149993896484}, {"option": "MRVL270115P00035000", "bid": 0.01, "bid_size": 14.0, "ask": 0.93, "ask_size": 7.0, "iv": 1.2559, "open_interest": 1078.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0062, "rho": -0.0054, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-07-30T12:23:43", "percent_change": 0.0, "prev_day_close": 0.210000002756715}, {"option": "MRVL270115C00037500", "bid": 155.35, "bid_size": 5.0, "ask": 158.65, "ask_size": 5.0, "iv": 1.083, "open_interest": 49.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0208, "theta": 0.0, "rho": 0.1538, "theo": 157.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.05, "last_trade_time": "2026-06-22T10:01:20", "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "MRVL270115P00037500", "bid": 0.11, "bid_size": 90.0, "ask": 0.93, "ask_size": 81.0, "iv": 1.225, "open_interest": 2859.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0208, "theta": -0.007, "rho": -0.0062, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T14:56:54", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "MRVL270115C00040000", "bid": 152.95, "bid_size": 8.0, "ask": 156.15, "ask_size": 6.0, "iv": 1.0425, "open_interest": 159.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0237, "theta": 0.0, "rho": 0.1635, "theo": 154.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.63, "last_trade_time": "2026-07-31T15:54:46", "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "MRVL270115P00040000", "bid": 0.25, "bid_size": 12.0, "ask": 0.65, "ask_size": 88.0, "iv": 1.1518, "open_interest": 409.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0238, "theta": -0.0078, "rho": -0.0072, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-31T14:38:20", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "MRVL270115C00042500", "bid": 150.6, "bid_size": 5.0, "ask": 154.05, "ask_size": 5.0, "iv": 1.1086, "open_interest": 92.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.027, "theta": 0.0, "rho": 0.1734, "theo": 152.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.65, "last_trade_time": "2026-07-02T09:36:12", "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "MRVL270115P00042500", "bid": 0.18, "bid_size": 87.0, "ask": 1.11, "ask_size": 96.0, "iv": 1.1736, "open_interest": 262.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0271, "theta": -0.0088, "rho": -0.0084, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-17T11:15:59", "percent_change": 0.0, "prev_day_close": 0.509999994188547}, {"option": "MRVL270115C00045000", "bid": 148.2, "bid_size": 7.0, "ask": 151.35, "ask_size": 5.0, "iv": 1.0298, "open_interest": 429.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.0307, "theta": 0.0, "rho": 0.1829, "theo": 149.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.45, "last_trade_time": "2026-07-29T09:51:04", "percent_change": 0.0, "prev_day_close": 147.675003051758}, {"option": "MRVL270115P00045000", "bid": 0.1, "bid_size": 182.0, "ask": 0.65, "ask_size": 105.0, "iv": 1.0397, "open_interest": 1843.0, "volume": 1.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0308, "theta": -0.0099, "rho": -0.0097, "theo": 0.5162, "change": -0.045, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T10:09:54", "percent_change": -10.5882, "prev_day_close": 0.424999989569187}, {"option": "MRVL270115C00047500", "bid": 145.85, "bid_size": 5.0, "ask": 149.15, "ask_size": 5.0, "iv": 1.0561, "open_interest": 49.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0347, "theta": 0.0, "rho": 0.1967, "theo": 147.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.25, "last_trade_time": "2026-07-29T09:35:09", "percent_change": 0.0, "prev_day_close": 145.175003051758}, {"option": "MRVL270115P00047500", "bid": 0.35, "bid_size": 87.0, "ask": 1.19, "ask_size": 206.0, "iv": 1.1236, "open_interest": 1374.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0349, "theta": -0.011, "rho": -0.0111, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-07-23T15:40:00", "percent_change": 0.0, "prev_day_close": 0.614999983459711}, {"option": "MRVL270115C00050000", "bid": 143.5, "bid_size": 16.0, "ask": 146.8, "ask_size": 5.0, "iv": 1.0482, "open_interest": 501.0, "volume": 1.0, "delta": 0.9884, "gamma": 0.0002, "vega": 0.0391, "theta": 0.0, "rho": 0.2097, "theo": 145.2038, "change": -2.95, "open": 139.9, "high": 139.9, "low": 139.9, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-08-03T10:28:28", "percent_change": -2.0651, "prev_day_close": 142.849998474121}, {"option": "MRVL270115P00050000", "bid": 0.34, "bid_size": 86.0, "ask": 0.95, "ask_size": 91.0, "iv": 1.0526, "open_interest": 7034.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0002, "vega": 0.0391, "theta": -0.0122, "rho": -0.0127, "theo": 0.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T11:54:57", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "MRVL270115C00055000", "bid": 138.8, "bid_size": 40.0, "ask": 141.95, "ask_size": 27.0, "iv": 1.0083, "open_interest": 228.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.0487, "theta": 0.0, "rho": 0.2312, "theo": 140.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.4, "last_trade_time": "2026-07-16T14:46:29", "percent_change": 0.0, "prev_day_close": 138.275001525879}, {"option": "MRVL270115P00055000", "bid": 0.65, "bid_size": 85.0, "ask": 1.43, "ask_size": 268.0, "iv": 1.068, "open_interest": 8053.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0003, "vega": 0.0489, "theta": -0.015, "rho": -0.0164, "theo": 0.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-28T11:16:13", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "MRVL270115C00060000", "bid": 134.2, "bid_size": 8.0, "ask": 137.4, "ask_size": 5.0, "iv": 1.0055, "open_interest": 398.0, "volume": 8.0, "delta": 0.981, "gamma": 0.0004, "vega": 0.0599, "theta": 0.0, "rho": 0.2499, "theo": 135.8696, "change": 0.4, "open": 133.0, "high": 134.0, "low": 130.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-08-03T13:33:29", "percent_change": 0.299402, "prev_day_close": 133.599998474121}, {"option": "MRVL270115P00060000", "bid": 0.85, "bid_size": 88.0, "ask": 1.58, "ask_size": 124.0, "iv": 1.0288, "open_interest": 8197.0, "volume": 13.0, "delta": -0.0188, "gamma": 0.0004, "vega": 0.0601, "theta": -0.018, "rho": -0.0209, "theo": 1.1467, "change": -0.04, "open": 1.33, "high": 1.33, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T14:14:12", "percent_change": -3.50877, "prev_day_close": 1.13999998569489}, {"option": "MRVL270115C00062500", "bid": 131.9, "bid_size": 39.0, "ask": 135.0, "ask_size": 27.0, "iv": 0.9896, "open_interest": 404.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0004, "vega": 0.066, "theta": -0.0017, "rho": 0.2587, "theo": 133.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.43, "last_trade_time": "2026-07-16T13:39:27", "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "MRVL270115P00062500", "bid": 0.68, "bid_size": 116.0, "ask": 1.73, "ask_size": 224.0, "iv": 0.9946, "open_interest": 3223.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0004, "vega": 0.066, "theta": -0.0197, "rho": -0.0234, "theo": 1.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-07-30T12:28:55", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "MRVL270115C00065000", "bid": 129.6, "bid_size": 285.0, "ask": 132.7, "ask_size": 80.0, "iv": 0.9807, "open_interest": 688.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0004, "vega": 0.0724, "theta": -0.0037, "rho": 0.2672, "theo": 131.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-07-31T13:34:02", "percent_change": 0.0, "prev_day_close": 129.025001525879}, {"option": "MRVL270115P00065000", "bid": 1.22, "bid_size": 54.0, "ask": 1.84, "ask_size": 80.0, "iv": 1.01, "open_interest": 4453.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0004, "vega": 0.0726, "theta": -0.0214, "rho": -0.0261, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-07-31T11:23:34", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "MRVL270115C00067500", "bid": 127.35, "bid_size": 5.0, "ask": 130.05, "ask_size": 5.0, "iv": 0.9497, "open_interest": 232.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0005, "vega": 0.0793, "theta": -0.0059, "rho": 0.2754, "theo": 129.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.5, "last_trade_time": "2026-06-26T11:40:23", "percent_change": 0.0, "prev_day_close": 126.699996948242}, {"option": "MRVL270115P00067500", "bid": 1.29, "bid_size": 119.0, "ask": 2.13, "ask_size": 165.0, "iv": 1.0013, "open_interest": 2187.0, "volume": 1.0, "delta": -0.0262, "gamma": 0.0005, "vega": 0.0797, "theta": -0.0233, "rho": -0.0291, "theo": 1.6313, "change": 0.065, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T10:25:27", "percent_change": 3.97554, "prev_day_close": 1.63499999046326}, {"option": "MRVL270115C00070000", "bid": 125.1, "bid_size": 119.0, "ask": 127.75, "ask_size": 7.0, "iv": 0.9433, "open_interest": 800.0, "volume": 1.0, "delta": 0.9708, "gamma": 0.0005, "vega": 0.0864, "theta": -0.0081, "rho": 0.2833, "theo": 126.7518, "change": -1.475, "open": 123.0, "high": 123.0, "low": 123.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-08-03T12:32:19", "percent_change": -1.18498, "prev_day_close": 124.474998474121}, {"option": "MRVL270115P00070000", "bid": 1.52, "bid_size": 93.0, "ask": 2.26, "ask_size": 91.0, "iv": 0.9908, "open_interest": 2834.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0005, "vega": 0.0867, "theta": -0.0252, "rho": -0.0323, "theo": 1.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-07-29T10:32:22", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "MRVL270115C00072500", "bid": 122.85, "bid_size": 8.0, "ask": 125.6, "ask_size": 5.0, "iv": 0.9442, "open_interest": 203.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0006, "vega": 0.0938, "theta": -0.0104, "rho": 0.291, "theo": 124.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.68, "last_trade_time": "2026-07-16T13:03:05", "percent_change": 0.0, "prev_day_close": 122.199996948242}, {"option": "MRVL270115P00072500", "bid": 1.67, "bid_size": 89.0, "ask": 2.68, "ask_size": 94.0, "iv": 0.9909, "open_interest": 3253.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0006, "vega": 0.094, "theta": -0.0272, "rho": -0.0357, "theo": 2.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-28T10:01:10", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "MRVL270115C00075000", "bid": 120.6, "bid_size": 17.0, "ask": 123.4, "ask_size": 5.0, "iv": 0.9398, "open_interest": 2400.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0006, "vega": 0.1016, "theta": -0.0128, "rho": 0.2984, "theo": 122.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.7, "last_trade_time": "2026-07-31T10:33:01", "percent_change": 0.0, "prev_day_close": 120.025001525879}, {"option": "MRVL270115P00075000", "bid": 1.96, "bid_size": 72.0, "ask": 2.74, "ask_size": 91.0, "iv": 0.978, "open_interest": 4659.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0006, "vega": 0.102, "theta": -0.0293, "rho": -0.0394, "theo": 2.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-07-31T12:15:37", "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "MRVL270115C00077500", "bid": 118.4, "bid_size": 13.0, "ask": 121.3, "ask_size": 5.0, "iv": 0.941, "open_interest": 835.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0007, "vega": 0.1097, "theta": -0.0153, "rho": 0.3055, "theo": 120.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.11, "last_trade_time": "2026-07-31T11:16:57", "percent_change": 0.0, "prev_day_close": 117.825000762939}, {"option": "MRVL270115P00077500", "bid": 2.15, "bid_size": 96.0, "ask": 2.8, "ask_size": 98.0, "iv": 0.96, "open_interest": 1637.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0007, "vega": 0.1102, "theta": -0.0314, "rho": -0.0432, "theo": 2.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-07-29T11:35:52", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "MRVL270115C00080000", "bid": 116.2, "bid_size": 164.0, "ask": 118.95, "ask_size": 5.0, "iv": 0.9286, "open_interest": 2662.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0007, "vega": 0.1181, "theta": -0.0178, "rho": 0.3123, "theo": 117.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.05, "last_trade_time": "2026-07-31T10:53:55", "percent_change": 0.0, "prev_day_close": 115.625}, {"option": "MRVL270115P00080000", "bid": 2.45, "bid_size": 93.0, "ask": 3.05, "ask_size": 64.0, "iv": 0.955, "open_interest": 5443.0, "volume": 2.0, "delta": -0.0426, "gamma": 0.0007, "vega": 0.1186, "theta": -0.0336, "rho": -0.0473, "theo": 2.7719, "change": 0.255, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T10:36:18", "percent_change": 9.46197, "prev_day_close": 2.6949999332428}, {"option": "MRVL270115C00082500", "bid": 114.05, "bid_size": 30.0, "ask": 116.8, "ask_size": 5.0, "iv": 0.9262, "open_interest": 589.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0008, "vega": 0.1267, "theta": -0.0204, "rho": 0.3189, "theo": 115.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.75, "last_trade_time": "2026-07-29T11:00:14", "percent_change": 0.0, "prev_day_close": 113.474998474121}, {"option": "MRVL270115P00082500", "bid": 2.7, "bid_size": 52.0, "ask": 3.75, "ask_size": 98.0, "iv": 0.9649, "open_interest": 1963.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0008, "vega": 0.1269, "theta": -0.0359, "rho": -0.0516, "theo": 3.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-07-22T15:21:09", "percent_change": 0.0, "prev_day_close": 2.78000009059906}, {"option": "MRVL270115C00085000", "bid": 111.9, "bid_size": 171.0, "ask": 114.7, "ask_size": 6.0, "iv": 0.9241, "open_interest": 827.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0008, "vega": 0.1354, "theta": -0.023, "rho": 0.3252, "theo": 113.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-07-31T12:30:01", "percent_change": 0.0, "prev_day_close": 111.224998474121}, {"option": "MRVL270115P00085000", "bid": 3.0, "bid_size": 97.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.9417, "open_interest": 445.0, "volume": 20.0, "delta": -0.0505, "gamma": 0.0008, "vega": 0.1358, "theta": -0.0382, "rho": -0.0563, "theo": 3.3532, "change": 0.245, "open": 3.61, "high": 3.61, "low": 3.5, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-08-03T11:21:36", "percent_change": 7.48092, "prev_day_close": 3.27499997615814}, {"option": "MRVL270115C00087500", "bid": 109.75, "bid_size": 121.0, "ask": 112.55, "ask_size": 5.0, "iv": 0.9186, "open_interest": 412.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0009, "vega": 0.1446, "theta": -0.0257, "rho": 0.3312, "theo": 111.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.76, "last_trade_time": "2026-07-29T10:57:26", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "MRVL270115P00087500", "bid": 3.2, "bid_size": 97.0, "ask": 4.3, "ask_size": 99.0, "iv": 0.945, "open_interest": 187.0, "volume": 20.0, "delta": -0.055, "gamma": 0.0009, "vega": 0.1452, "theta": -0.0406, "rho": -0.0611, "theo": 3.6827, "change": 0.32, "open": 4.02, "high": 4.02, "low": 3.91, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-08-03T11:21:36", "percent_change": 8.88889, "prev_day_close": 3.60000002384186}, {"option": "MRVL270115C00090000", "bid": 107.65, "bid_size": 140.0, "ask": 110.5, "ask_size": 6.0, "iv": 0.9171, "open_interest": 3487.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.001, "vega": 0.154, "theta": -0.0284, "rho": 0.3368, "theo": 109.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-07-30T09:36:55", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "MRVL270115P00090000", "bid": 3.7, "bid_size": 100.0, "ask": 4.25, "ask_size": 83.0, "iv": 0.9319, "open_interest": 7628.0, "volume": 3.0, "delta": -0.0595, "gamma": 0.001, "vega": 0.1549, "theta": -0.043, "rho": -0.0662, "theo": 4.0296, "change": 0.0, "open": 4.1, "high": 4.1, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T14:26:29", "percent_change": 1.81077e-06, "prev_day_close": 3.94999992847443}, {"option": "MRVL270115C00092500", "bid": 105.6, "bid_size": 12.0, "ask": 108.35, "ask_size": 5.0, "iv": 0.9124, "open_interest": 233.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.001, "vega": 0.1636, "theta": -0.0312, "rho": 0.3422, "theo": 107.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.4, "last_trade_time": "2026-07-15T10:23:12", "percent_change": 0.0, "prev_day_close": 104.899997711182}, {"option": "MRVL270115P00092500", "bid": 3.7, "bid_size": 109.0, "ask": 5.65, "ask_size": 143.0, "iv": 0.9476, "open_interest": 1365.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.001, "vega": 0.1641, "theta": -0.0455, "rho": -0.0717, "theo": 4.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-07-31T09:50:09", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MRVL270115C00095000", "bid": 103.5, "bid_size": 5.0, "ask": 106.35, "ask_size": 5.0, "iv": 0.9096, "open_interest": 1232.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0011, "vega": 0.1732, "theta": -0.034, "rho": 0.3473, "theo": 105.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.1, "last_trade_time": "2026-07-30T11:59:47", "percent_change": 0.0, "prev_day_close": 102.875}, {"option": "MRVL270115P00095000", "bid": 4.35, "bid_size": 113.0, "ask": 5.8, "ask_size": 130.0, "iv": 0.9427, "open_interest": 2268.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0011, "vega": 0.1737, "theta": -0.048, "rho": -0.0774, "theo": 4.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-07-31T09:56:54", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "MRVL270115C00097500", "bid": 101.45, "bid_size": 16.0, "ask": 104.3, "ask_size": 5.0, "iv": 0.9055, "open_interest": 446.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0012, "vega": 0.183, "theta": -0.0368, "rho": 0.3521, "theo": 103.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.38, "last_trade_time": "2026-07-21T09:54:20", "percent_change": 0.0, "prev_day_close": 100.825000762939}, {"option": "MRVL270115P00097500", "bid": 4.7, "bid_size": 29.0, "ask": 5.6, "ask_size": 34.0, "iv": 0.9192, "open_interest": 1114.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0012, "vega": 0.1837, "theta": -0.0505, "rho": -0.0831, "theo": 5.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-07-30T09:56:53", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MRVL270115C00100000", "bid": 99.4, "bid_size": 257.0, "ask": 102.75, "ask_size": 90.0, "iv": 0.9136, "open_interest": 3525.0, "volume": 1.0, "delta": 0.9204, "gamma": 0.0012, "vega": 0.193, "theta": -0.0397, "rho": 0.3566, "theo": 101.1707, "change": -0.005, "open": 98.97, "high": 98.97, "low": 98.97, "tick": "up", "last_trade_price": 98.97, "last_trade_time": "2026-08-03T11:02:37", "percent_change": -0.00505024, "prev_day_close": 98.9749984741211}, {"option": "MRVL270115P00100000", "bid": 5.2, "bid_size": 99.0, "ask": 6.35, "ask_size": 138.0, "iv": 0.9254, "open_interest": 4086.0, "volume": 3.0, "delta": -0.0798, "gamma": 0.0012, "vega": 0.1937, "theta": -0.053, "rho": -0.0891, "theo": 5.6443, "change": 0.47, "open": 6.5, "high": 6.5, "low": 6.07, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-08-03T10:36:18", "percent_change": 8.39285, "prev_day_close": 5.60000014305115}, {"option": "MRVL270115C00105000", "bid": 95.5, "bid_size": 157.0, "ask": 98.35, "ask_size": 5.0, "iv": 0.8975, "open_interest": 972.0, "volume": 6.0, "delta": 0.909, "gamma": 0.0014, "vega": 0.2135, "theta": -0.0455, "rho": 0.3644, "theo": 97.2221, "change": -2.025, "open": 93.0, "high": 93.0, "low": 93.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-08-03T10:41:15", "percent_change": -2.13102, "prev_day_close": 95.0250015258789}, {"option": "MRVL270115P00105000", "bid": 6.35, "bid_size": 87.0, "ask": 7.9, "ask_size": 141.0, "iv": 0.9357, "open_interest": 2247.0, "volume": 1.0, "delta": -0.0912, "gamma": 0.0014, "vega": 0.2143, "theta": -0.0582, "rho": -0.1022, "theo": 6.6081, "change": 0.655, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-08-03T10:34:22", "percent_change": 9.96198, "prev_day_close": 6.57500004768372}, {"option": "MRVL270115C00110000", "bid": 91.65, "bid_size": 24.0, "ask": 94.65, "ask_size": 12.0, "iv": 0.8948, "open_interest": 1324.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0015, "vega": 0.234, "theta": -0.0513, "rho": 0.3713, "theo": 93.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.1, "last_trade_time": "2026-07-31T14:08:13", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "MRVL270115P00110000", "bid": 6.35, "bid_size": 249.0, "ask": 8.85, "ask_size": 160.0, "iv": 0.9022, "open_interest": 2163.0, "volume": 46.0, "delta": -0.1035, "gamma": 0.0015, "vega": 0.2349, "theta": -0.0635, "rho": -0.116, "theo": 7.6792, "change": 0.075, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 0.977199, "prev_day_close": 7.67499995231628}, {"option": "MRVL270115C00115000", "bid": 87.95, "bid_size": 198.0, "ask": 90.8, "ask_size": 14.0, "iv": 0.8882, "open_interest": 1265.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0017, "vega": 0.2549, "theta": -0.0572, "rho": 0.3768, "theo": 89.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.35, "last_trade_time": "2026-07-27T10:41:32", "percent_change": 0.0, "prev_day_close": 87.5250015258789}, {"option": "MRVL270115P00115000", "bid": 7.65, "bid_size": 243.0, "ask": 10.3, "ask_size": 167.0, "iv": 0.9047, "open_interest": 865.0, "volume": 1.0, "delta": -0.1166, "gamma": 0.0017, "vega": 0.2563, "theta": -0.0688, "rho": -0.1308, "theo": 8.8655, "change": 1.35, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T09:35:21", "percent_change": 15.1685, "prev_day_close": 8.90000009536743}, {"option": "MRVL270115C00120000", "bid": 84.3, "bid_size": 282.0, "ask": 87.25, "ask_size": 46.0, "iv": 0.8847, "open_interest": 1601.0, "volume": 1.0, "delta": 0.8701, "gamma": 0.0018, "vega": 0.2756, "theta": -0.063, "rho": 0.3811, "theo": 86.0812, "change": 1.325, "open": 85.2, "high": 85.2, "low": 85.2, "tick": "up", "last_trade_price": 85.2, "last_trade_time": "2026-08-03T15:45:43", "percent_change": 1.57973, "prev_day_close": 83.875}, {"option": "MRVL270115P00120000", "bid": 9.0, "bid_size": 77.0, "ask": 11.3, "ask_size": 90.0, "iv": 0.8952, "open_interest": 654.0, "volume": 13.0, "delta": -0.1304, "gamma": 0.0018, "vega": 0.2765, "theta": -0.074, "rho": -0.1467, "theo": 10.1701, "change": -0.15, "open": 11.1, "high": 11.25, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T14:14:45", "percent_change": -1.47783, "prev_day_close": 10.1500000953674}, {"option": "MRVL270115C00125000", "bid": 80.9, "bid_size": 241.0, "ask": 83.75, "ask_size": 33.0, "iv": 0.8828, "open_interest": 1427.0, "volume": 4.0, "delta": 0.8558, "gamma": 0.002, "vega": 0.2959, "theta": -0.0687, "rho": 0.3845, "theo": 82.5984, "change": 1.41, "open": 81.81, "high": 81.81, "low": 81.81, "tick": "up", "last_trade_price": 81.81, "last_trade_time": "2026-08-03T14:40:56", "percent_change": 1.75373, "prev_day_close": 80.4000015258789}, {"option": "MRVL270115P00125000", "bid": 11.35, "bid_size": 12.0, "ask": 12.8, "ask_size": 72.0, "iv": 0.9092, "open_interest": 4052.0, "volume": 3.0, "delta": -0.1449, "gamma": 0.002, "vega": 0.2973, "theta": -0.0792, "rho": -0.1629, "theo": 11.5928, "change": 1.25, "open": 12.95, "high": 13.0, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T10:04:21", "percent_change": 10.7296, "prev_day_close": 11.6500000953674}, {"option": "MRVL270115C00130000", "bid": 77.55, "bid_size": 230.0, "ask": 80.35, "ask_size": 30.0, "iv": 0.8802, "open_interest": 4127.0, "volume": 1.0, "delta": 0.8409, "gamma": 0.0021, "vega": 0.3161, "theta": -0.0743, "rho": 0.3864, "theo": 79.227, "change": -2.105, "open": 75.02, "high": 75.02, "low": 75.02, "tick": "down", "last_trade_price": 75.02, "last_trade_time": "2026-08-03T10:39:16", "percent_change": -2.72934, "prev_day_close": 77.125}, {"option": "MRVL270115P00130000", "bid": 11.85, "bid_size": 76.0, "ask": 14.3, "ask_size": 74.0, "iv": 0.887, "open_interest": 2277.0, "volume": 6.0, "delta": -0.16, "gamma": 0.0021, "vega": 0.3176, "theta": -0.0842, "rho": -0.1802, "theo": 13.1396, "change": 0.465, "open": 14.6, "high": 14.6, "low": 13.5, "tick": "up", "last_trade_price": 13.69, "last_trade_time": "2026-08-03T11:32:03", "percent_change": 3.51607, "prev_day_close": 13.2249999046326}, {"option": "MRVL270115C00135000", "bid": 74.25, "bid_size": 228.0, "ask": 77.05, "ask_size": 6.0, "iv": 0.8762, "open_interest": 1428.0, "volume": 5.0, "delta": 0.8255, "gamma": 0.0022, "vega": 0.3355, "theta": -0.0798, "rho": 0.3876, "theo": 75.986, "change": 1.62, "open": 66.01, "high": 75.57, "low": 66.01, "tick": "up", "last_trade_price": 75.57, "last_trade_time": "2026-08-03T14:40:56", "percent_change": 2.19067, "prev_day_close": 73.9499969482422}, {"option": "MRVL270115P00135000", "bid": 13.5, "bid_size": 114.0, "ask": 16.3, "ask_size": 56.0, "iv": 0.8886, "open_interest": 2781.0, "volume": 4.0, "delta": -0.1757, "gamma": 0.0022, "vega": 0.3369, "theta": -0.0892, "rho": -0.1979, "theo": 14.8225, "change": 0.53, "open": 15.4, "high": 15.43, "low": 15.4, "tick": "no_change", "last_trade_price": 15.43, "last_trade_time": "2026-08-03T11:50:50", "percent_change": 3.55705, "prev_day_close": 14.9000000953674}, {"option": "MRVL270115C00140000", "bid": 71.05, "bid_size": 245.0, "ask": 73.95, "ask_size": 79.0, "iv": 0.8738, "open_interest": 3532.0, "volume": 1.0, "delta": 0.8096, "gamma": 0.0024, "vega": 0.3541, "theta": -0.0851, "rho": 0.3879, "theo": 72.8638, "change": -0.07, "open": 70.88, "high": 70.88, "low": 70.88, "tick": "down", "last_trade_price": 70.88, "last_trade_time": "2026-08-03T13:05:23", "percent_change": -0.0986621, "prev_day_close": 70.9500007629394}, {"option": "MRVL270115P00140000", "bid": 15.95, "bid_size": 153.0, "ask": 18.1, "ask_size": 197.0, "iv": 0.8957, "open_interest": 3533.0, "volume": 31.0, "delta": -0.1918, "gamma": 0.0024, "vega": 0.3558, "theta": -0.0939, "rho": -0.2165, "theo": 16.6115, "change": -0.06, "open": 18.7, "high": 18.75, "low": 16.69, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-08-03T13:52:47", "percent_change": -0.358209, "prev_day_close": 16.75}, {"option": "MRVL270115C00145000", "bid": 68.15, "bid_size": 12.0, "ask": 70.85, "ask_size": 2.0, "iv": 0.8705, "open_interest": 1037.0, "volume": 23.0, "delta": 0.7934, "gamma": 0.0025, "vega": 0.3721, "theta": -0.0901, "rho": 0.387, "theo": 69.8603, "change": -0.375, "open": 67.4, "high": 67.55, "low": 67.4, "tick": "no_change", "last_trade_price": 67.55, "last_trade_time": "2026-08-03T13:23:40", "percent_change": -0.552078, "prev_day_close": 67.9249992370606}, {"option": "MRVL270115P00145000", "bid": 18.2, "bid_size": 9.0, "ask": 19.95, "ask_size": 95.0, "iv": 0.897, "open_interest": 1648.0, "volume": 4.0, "delta": -0.2082, "gamma": 0.0025, "vega": 0.3738, "theta": -0.0984, "rho": -0.2356, "theo": 18.5233, "change": 0.55, "open": 21.09, "high": 21.09, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T11:21:39", "percent_change": 2.95699, "prev_day_close": 18.5999994277954}, {"option": "MRVL270115C00150000", "bid": 65.15, "bid_size": 243.0, "ask": 68.0, "ask_size": 16.0, "iv": 0.8704, "open_interest": 3298.0, "volume": 70.0, "delta": 0.7769, "gamma": 0.0026, "vega": 0.389, "theta": -0.0949, "rho": 0.3855, "theo": 66.974, "change": 1.4, "open": 56.56, "high": 66.6, "low": 56.56, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-08-03T15:39:09", "percent_change": 2.15054, "prev_day_close": 65.0999984741211}, {"option": "MRVL270115P00150000", "bid": 20.0, "bid_size": 31.0, "ask": 21.55, "ask_size": 67.0, "iv": 0.8864, "open_interest": 6814.0, "volume": 42.0, "delta": -0.2249, "gamma": 0.0026, "vega": 0.3906, "theta": -0.1027, "rho": -0.2546, "theo": 20.5513, "change": -0.025, "open": 23.02, "high": 23.02, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T14:00:43", "percent_change": -0.120335, "prev_day_close": 20.7749996185303}, {"option": "MRVL270115C00155000", "bid": 64.2, "bid_size": 2.0, "ask": 65.1, "ask_size": 14.0, "iv": 0.8905, "open_interest": 815.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0027, "vega": 0.4049, "theta": -0.0994, "rho": 0.3834, "theo": 64.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.61, "last_trade_time": "2026-07-29T12:07:08", "percent_change": 0.0, "prev_day_close": 62.3250007629394}, {"option": "MRVL270115P00155000", "bid": 22.05, "bid_size": 20.0, "ask": 24.25, "ask_size": 110.0, "iv": 0.8906, "open_interest": 1486.0, "volume": 55.0, "delta": -0.2419, "gamma": 0.0027, "vega": 0.4067, "theta": -0.1067, "rho": -0.2742, "theo": 22.6935, "change": 0.0, "open": 24.1, "high": 24.2, "low": 22.55, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T14:28:34", "percent_change": -1.66945e-06, "prev_day_close": 22.8500003814697}, {"option": "MRVL270115C00160000", "bid": 59.65, "bid_size": 244.0, "ask": 62.6, "ask_size": 102.0, "iv": 0.868, "open_interest": 1301.0, "volume": 2.0, "delta": 0.7435, "gamma": 0.0028, "vega": 0.4198, "theta": -0.1037, "rho": 0.3805, "theo": 61.559, "change": -3.16, "open": 56.49, "high": 56.49, "low": 56.49, "tick": "no_change", "last_trade_price": 56.49, "last_trade_time": "2026-08-03T10:25:49", "percent_change": -5.29757, "prev_day_close": 59.6499996185303}, {"option": "MRVL270115P00160000", "bid": 24.55, "bid_size": 30.0, "ask": 26.25, "ask_size": 214.0, "iv": 0.8893, "open_interest": 4564.0, "volume": 36.0, "delta": -0.2589, "gamma": 0.0028, "vega": 0.4218, "theta": -0.1104, "rho": -0.2933, "theo": 24.9403, "change": -0.125, "open": 27.3, "high": 27.3, "low": 25.05, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-08-03T14:31:56", "percent_change": -0.496525, "prev_day_close": 25.1750001907349}, {"option": "MRVL270115C00165000", "bid": 57.2, "bid_size": 29.0, "ask": 59.85, "ask_size": 8.0, "iv": 0.8664, "open_interest": 474.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0029, "vega": 0.4337, "theta": -0.1076, "rho": 0.377, "theo": 59.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-07-31T12:52:38", "percent_change": 0.0, "prev_day_close": 57.1750011444092}, {"option": "MRVL270115P00165000", "bid": 26.85, "bid_size": 102.0, "ask": 28.7, "ask_size": 190.0, "iv": 0.8883, "open_interest": 1048.0, "volume": 11.0, "delta": -0.2761, "gamma": 0.003, "vega": 0.4353, "theta": -0.1138, "rho": -0.3139, "theo": 27.3071, "change": 0.2, "open": 30.43, "high": 30.65, "low": 27.55, "tick": "no_change", "last_trade_price": 27.55, "last_trade_time": "2026-08-03T15:34:04", "percent_change": 0.73126, "prev_day_close": 27.3500003814697}, {"option": "MRVL270115C00170000", "bid": 54.65, "bid_size": 74.0, "ask": 57.35, "ask_size": 7.0, "iv": 0.8644, "open_interest": 693.0, "volume": 7.0, "delta": 0.7096, "gamma": 0.003, "vega": 0.4464, "theta": -0.1113, "rho": 0.3732, "theo": 56.5562, "change": -0.5, "open": 47.47, "high": 53.9, "low": 47.1, "tick": "up", "last_trade_price": 53.9, "last_trade_time": "2026-08-03T11:11:53", "percent_change": -0.919117, "prev_day_close": 54.3999996185303}, {"option": "MRVL270115P00170000", "bid": 29.35, "bid_size": 17.0, "ask": 31.15, "ask_size": 66.0, "iv": 0.8874, "open_interest": 1613.0, "volume": 6.0, "delta": -0.2933, "gamma": 0.003, "vega": 0.4478, "theta": -0.117, "rho": -0.3333, "theo": 29.7779, "change": 0.0, "open": 30.4, "high": 30.75, "low": 29.95, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-08-03T14:31:55", "percent_change": 6.36844e-07, "prev_day_close": 29.9499998092651}, {"option": "MRVL270115C00175000", "bid": 52.25, "bid_size": 211.0, "ask": 55.0, "ask_size": 20.0, "iv": 0.8635, "open_interest": 1310.0, "volume": 3.0, "delta": 0.6926, "gamma": 0.0031, "vega": 0.458, "theta": -0.1146, "rho": 0.3688, "theo": 54.2076, "change": -0.3, "open": 47.95, "high": 52.0, "low": 47.95, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T13:12:21", "percent_change": -0.573612, "prev_day_close": 52.2999992370606}, {"option": "MRVL270115P00175000", "bid": 31.7, "bid_size": 36.0, "ask": 33.75, "ask_size": 211.0, "iv": 0.8843, "open_interest": 1490.0, "volume": 16.0, "delta": -0.3106, "gamma": 0.0031, "vega": 0.4595, "theta": -0.1199, "rho": -0.3527, "theo": 32.3529, "change": -0.075, "open": 36.3, "high": 36.3, "low": 32.6, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-03T14:32:13", "percent_change": -0.229531, "prev_day_close": 32.6749992370606}, {"option": "MRVL270115C00180000", "bid": 50.0, "bid_size": 146.0, "ask": 52.75, "ask_size": 18.0, "iv": 0.8634, "open_interest": 1173.0, "volume": 8.0, "delta": 0.6757, "gamma": 0.0031, "vega": 0.4685, "theta": -0.1177, "rho": 0.3637, "theo": 51.9577, "change": -0.85, "open": 44.15, "high": 49.5, "low": 42.3, "tick": "down", "last_trade_price": 49.45, "last_trade_time": "2026-08-03T13:18:30", "percent_change": -1.68986, "prev_day_close": 50.2999992370606}, {"option": "MRVL270115P00180000", "bid": 34.45, "bid_size": 31.0, "ask": 36.65, "ask_size": 209.0, "iv": 0.8868, "open_interest": 2186.0, "volume": 27.0, "delta": -0.3279, "gamma": 0.0032, "vega": 0.47, "theta": -0.1224, "rho": -0.3736, "theo": 35.0308, "change": 0.0, "open": 39.28, "high": 39.28, "low": 34.76, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-03T14:31:59", "percent_change": -2.16744e-06, "prev_day_close": 35.2000007629394}, {"option": "MRVL270115C00185000", "bid": 47.8, "bid_size": 148.0, "ask": 50.6, "ask_size": 35.0, "iv": 0.8628, "open_interest": 912.0, "volume": 10.0, "delta": 0.6589, "gamma": 0.0032, "vega": 0.478, "theta": -0.1205, "rho": 0.3586, "theo": 49.8033, "change": -0.975, "open": 45.95, "high": 47.15, "low": 45.95, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-08-03T12:29:38", "percent_change": -2.02597, "prev_day_close": 48.125}, {"option": "MRVL270115P00185000", "bid": 37.3, "bid_size": 6.0, "ask": 39.3, "ask_size": 111.0, "iv": 0.8858, "open_interest": 979.0, "volume": 7.0, "delta": -0.345, "gamma": 0.0033, "vega": 0.4792, "theta": -0.1247, "rho": -0.3923, "theo": 37.8025, "change": -0.05, "open": 38.7, "high": 38.7, "low": 37.95, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-08-03T14:33:07", "percent_change": -0.131579, "prev_day_close": 38.0}, {"option": "MRVL270115C00190000", "bid": 47.5, "bid_size": 19.0, "ask": 48.35, "ask_size": 57.0, "iv": 0.8789, "open_interest": 4597.0, "volume": 51.0, "delta": 0.6422, "gamma": 0.0033, "vega": 0.4863, "theta": -0.1229, "rho": 0.3533, "theo": 47.7394, "change": 1.875, "open": 40.45, "high": 48.0, "low": 38.6, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 4.06945, "prev_day_close": 46.0750007629394}, {"option": "MRVL270115P00190000", "bid": 39.8, "bid_size": 16.0, "ask": 42.3, "ask_size": 66.0, "iv": 0.8828, "open_interest": 1368.0, "volume": 22.0, "delta": -0.3622, "gamma": 0.0033, "vega": 0.4874, "theta": -0.1267, "rho": -0.4115, "theo": 40.6775, "change": 0.025, "open": 42.55, "high": 42.55, "low": 40.9, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-08-03T14:32:17", "percent_change": 0.0611621, "prev_day_close": 40.875}, {"option": "MRVL270115C00195000", "bid": 44.4, "bid_size": 87.0, "ask": 46.2, "ask_size": 5.0, "iv": 0.8655, "open_interest": 590.0, "volume": 20.0, "delta": 0.6257, "gamma": 0.0033, "vega": 0.4936, "theta": -0.1251, "rho": 0.3475, "theo": 45.7626, "change": 1.9, "open": 37.02, "high": 46.0, "low": 35.9, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 4.30839, "prev_day_close": 44.1000003814697}, {"option": "MRVL270115P00195000", "bid": 43.05, "bid_size": 7.0, "ask": 44.75, "ask_size": 108.0, "iv": 0.8809, "open_interest": 1014.0, "volume": 25.0, "delta": -0.379, "gamma": 0.0034, "vega": 0.4944, "theta": -0.1284, "rho": -0.4294, "theo": 43.6264, "change": -0.18, "open": 47.92, "high": 48.48, "low": 43.55, "tick": "down", "last_trade_price": 43.77, "last_trade_time": "2026-08-03T15:52:22", "percent_change": -0.409558, "prev_day_close": 43.9500007629394}, {"option": "MRVL270115C00200000", "bid": 42.95, "bid_size": 192.0, "ask": 45.05, "ask_size": 12.0, "iv": 0.8698, "open_interest": 2389.0, "volume": 136.0, "delta": 0.6094, "gamma": 0.0034, "vega": 0.4999, "theta": -0.127, "rho": 0.3414, "theo": 43.871, "change": 1.225, "open": 36.3, "high": 44.1, "low": 35.5, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T15:52:07", "percent_change": 2.89769, "prev_day_close": 42.2749996185303}, {"option": "MRVL270115P00200000", "bid": 46.05, "bid_size": 18.0, "ask": 48.4, "ask_size": 153.0, "iv": 0.8858, "open_interest": 3381.0, "volume": 25.0, "delta": -0.3957, "gamma": 0.0034, "vega": 0.5006, "theta": -0.1298, "rho": -0.4503, "theo": 46.6705, "change": -0.05, "open": 51.94, "high": 51.94, "low": 46.9, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-08-03T14:43:18", "percent_change": -0.106494, "prev_day_close": 46.9499988555908}, {"option": "MRVL270115C00210000", "bid": 38.55, "bid_size": 230.0, "ask": 41.4, "ask_size": 130.0, "iv": 0.8676, "open_interest": 910.0, "volume": 23.0, "delta": 0.5774, "gamma": 0.0034, "vega": 0.5097, "theta": -0.1301, "rho": 0.3291, "theo": 40.3289, "change": 0.96, "open": 33.8, "high": 39.86, "low": 33.8, "tick": "no_change", "last_trade_price": 39.86, "last_trade_time": "2026-08-03T15:54:23", "percent_change": 2.46787, "prev_day_close": 38.8999996185303}, {"option": "MRVL270115P00210000", "bid": 52.35, "bid_size": 9.0, "ask": 54.8, "ask_size": 98.0, "iv": 0.8858, "open_interest": 997.0, "volume": 11.0, "delta": -0.4285, "gamma": 0.0035, "vega": 0.5098, "theta": -0.132, "rho": -0.4854, "theo": 52.9986, "change": -0.1, "open": 54.6, "high": 54.9, "low": 53.35, "tick": "down", "last_trade_price": 53.35, "last_trade_time": "2026-08-03T14:36:50", "percent_change": -0.187089, "prev_day_close": 53.4499988555908}, {"option": "MRVL270115C00220000", "bid": 36.4, "bid_size": 73.0, "ask": 37.9, "ask_size": 106.0, "iv": 0.8758, "open_interest": 911.0, "volume": 20.0, "delta": 0.5465, "gamma": 0.0035, "vega": 0.5159, "theta": -0.1321, "rho": 0.3161, "theo": 37.0842, "change": 1.18, "open": 30.8, "high": 37.13, "low": 30.8, "tick": "up", "last_trade_price": 37.13, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 3.28233, "prev_day_close": 35.9500007629394}, {"option": "MRVL270115P00220000", "bid": 59.0, "bid_size": 5.0, "ask": 61.5, "ask_size": 110.0, "iv": 0.8864, "open_interest": 1782.0, "volume": 7.0, "delta": -0.4604, "gamma": 0.0036, "vega": 0.5148, "theta": -0.1331, "rho": -0.5192, "theo": 59.6371, "change": -0.715, "open": 63.54, "high": 63.54, "low": 59.46, "tick": "down", "last_trade_price": 59.46, "last_trade_time": "2026-08-03T14:03:59", "percent_change": -1.1882, "prev_day_close": 60.1749992370606}, {"option": "MRVL270115C00230000", "bid": 32.2, "bid_size": 235.0, "ask": 34.95, "ask_size": 97.0, "iv": 0.8641, "open_interest": 913.0, "volume": 123.0, "delta": 0.5167, "gamma": 0.0035, "vega": 0.5188, "theta": -0.1333, "rho": 0.3029, "theo": 34.1167, "change": 0.6, "open": 27.25, "high": 33.5, "low": 27.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T15:45:23", "percent_change": 1.82371, "prev_day_close": 32.9000005722046}, {"option": "MRVL270115P00230000", "bid": 65.65, "bid_size": 73.0, "ask": 68.45, "ask_size": 171.0, "iv": 0.8841, "open_interest": 1709.0, "volume": 37.0, "delta": -0.4911, "gamma": 0.0036, "vega": 0.5171, "theta": -0.1333, "rho": -0.5508, "theo": 66.5573, "change": 1.04, "open": 68.4, "high": 68.65, "low": 68.05, "tick": "up", "last_trade_price": 68.24, "last_trade_time": "2026-08-03T12:41:32", "percent_change": 1.54762, "prev_day_close": 67.2000007629394}, {"option": "MRVL270115C00240000", "bid": 31.05, "bid_size": 5.0, "ask": 32.0, "ask_size": 53.0, "iv": 0.8773, "open_interest": 877.0, "volume": 408.0, "delta": 0.488, "gamma": 0.0035, "vega": 0.519, "theta": -0.1337, "rho": 0.2898, "theo": 31.3916, "change": 0.3, "open": 27.52, "high": 30.9, "low": 27.52, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 0.991736, "prev_day_close": 30.25}, {"option": "MRVL270115P00240000", "bid": 72.85, "bid_size": 71.0, "ask": 75.7, "ask_size": 168.0, "iv": 0.8851, "open_interest": 596.0, "volume": 5.0, "delta": -0.5208, "gamma": 0.0036, "vega": 0.5161, "theta": -0.1328, "rho": -0.581, "theo": 73.7371, "change": 0.0, "open": 74.55, "high": 74.55, "low": 74.55, "tick": "down", "last_trade_price": 74.55, "last_trade_time": "2026-08-03T11:03:13", "percent_change": 1.02339e-06, "prev_day_close": 74.5499992370606}, {"option": "MRVL270115C00250000", "bid": 27.6, "bid_size": 47.0, "ask": 29.35, "ask_size": 11.0, "iv": 0.8664, "open_interest": 1885.0, "volume": 544.0, "delta": 0.4607, "gamma": 0.0035, "vega": 0.5165, "theta": -0.1334, "rho": 0.2765, "theo": 28.9152, "change": 1.43, "open": 22.5, "high": 29.1, "low": 21.99, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-08-03T15:53:52", "percent_change": 5.23809, "prev_day_close": 27.3000001907349}, {"option": "MRVL270115P00250000", "bid": 80.4, "bid_size": 31.0, "ask": 81.4, "ask_size": 24.0, "iv": 0.8695, "open_interest": 3042.0, "volume": 28.0, "delta": -0.5492, "gamma": 0.0036, "vega": 0.5124, "theta": -0.1316, "rho": -0.6099, "theo": 81.1759, "change": -1.28, "open": 83.03, "high": 83.26, "low": 80.87, "tick": "down", "last_trade_price": 80.87, "last_trade_time": "2026-08-03T14:06:36", "percent_change": -1.55812, "prev_day_close": 82.1499977111816}, {"option": "MRVL270115C00260000", "bid": 25.1, "bid_size": 211.0, "ask": 27.55, "ask_size": 138.0, "iv": 0.869, "open_interest": 540.0, "volume": 38.0, "delta": 0.4346, "gamma": 0.0034, "vega": 0.5121, "theta": -0.1324, "rho": 0.2638, "theo": 26.6425, "change": 0.82, "open": 21.15, "high": 26.07, "low": 21.15, "tick": "up", "last_trade_price": 26.07, "last_trade_time": "2026-08-03T15:46:26", "percent_change": 3.24752, "prev_day_close": 25.25}, {"option": "MRVL270115P00260000", "bid": 88.25, "bid_size": 5.0, "ask": 89.1, "ask_size": 11.0, "iv": 0.8725, "open_interest": 543.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0036, "vega": 0.5066, "theta": -0.1298, "rho": -0.6346, "theo": 88.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.76, "last_trade_time": "2026-07-31T09:30:09", "percent_change": 0.0, "prev_day_close": 89.9249992370606}, {"option": "MRVL270115C00270000", "bid": 23.25, "bid_size": 52.0, "ask": 24.95, "ask_size": 19.0, "iv": 0.8666, "open_interest": 763.0, "volume": 5.0, "delta": 0.4097, "gamma": 0.0034, "vega": 0.5056, "theta": -0.131, "rho": 0.251, "theo": 24.5542, "change": 0.2, "open": 20.79, "high": 23.65, "low": 19.35, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-08-03T13:52:16", "percent_change": 0.852879, "prev_day_close": 23.4499998092651}, {"option": "MRVL270115P00270000", "bid": 96.0, "bid_size": 5.0, "ask": 98.25, "ask_size": 14.0, "iv": 0.8852, "open_interest": 415.0, "volume": 1.0, "delta": -0.6023, "gamma": 0.0036, "vega": 0.4979, "theta": -0.1276, "rho": -0.6572, "theo": 96.6424, "change": 5.725, "open": 103.6, "high": 103.6, "low": 103.6, "tick": "down", "last_trade_price": 103.6, "last_trade_time": "2026-08-03T09:59:34", "percent_change": 5.8493, "prev_day_close": 97.875}, {"option": "MRVL270115C00280000", "bid": 20.9, "bid_size": 215.0, "ask": 23.95, "ask_size": 180.0, "iv": 0.8712, "open_interest": 1929.0, "volume": 17.0, "delta": 0.3863, "gamma": 0.0033, "vega": 0.4975, "theta": -0.1291, "rho": 0.2385, "theo": 22.6592, "change": 0.595, "open": 18.0, "high": 22.42, "low": 18.0, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-08-03T15:57:05", "percent_change": 2.72623, "prev_day_close": 21.8249998092651}, {"option": "MRVL270115P00280000", "bid": 104.0, "bid_size": 4.0, "ask": 106.6, "ask_size": 20.0, "iv": 0.8888, "open_interest": 810.0, "volume": 22.0, "delta": -0.627, "gamma": 0.0035, "vega": 0.4888, "theta": -0.1248, "rho": -0.6766, "theo": 104.6701, "change": 0.86, "open": 106.57, "high": 106.91, "low": 106.57, "tick": "up", "last_trade_price": 106.91, "last_trade_time": "2026-08-03T12:50:55", "percent_change": 0.810939, "prev_day_close": 106.049999237061}, {"option": "MRVL270115C00290000", "bid": 19.2, "bid_size": 212.0, "ask": 21.9, "ask_size": 179.0, "iv": 0.8689, "open_interest": 422.0, "volume": 7.0, "delta": 0.3639, "gamma": 0.0033, "vega": 0.4883, "theta": -0.1268, "rho": 0.2267, "theo": 20.9116, "change": -1.045, "open": 16.56, "high": 18.93, "low": 16.15, "tick": "no_change", "last_trade_price": 18.93, "last_trade_time": "2026-08-03T11:50:50", "percent_change": -5.23154, "prev_day_close": 19.9750003814697}, {"option": "MRVL270115P00290000", "bid": 112.3, "bid_size": 4.0, "ask": 114.8, "ask_size": 25.0, "iv": 0.8907, "open_interest": 241.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0035, "vega": 0.477, "theta": -0.1218, "rho": -0.6935, "theo": 112.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.55, "last_trade_time": "2026-07-31T11:17:58", "percent_change": 0.0, "prev_day_close": 114.424999237061}, {"option": "MRVL270115C00300000", "bid": 18.7, "bid_size": 130.0, "ask": 19.95, "ask_size": 33.0, "iv": 0.8726, "open_interest": 2593.0, "volume": 269.0, "delta": 0.343, "gamma": 0.0032, "vega": 0.4781, "theta": -0.1243, "rho": 0.2153, "theo": 19.3269, "change": 0.55, "open": 15.0, "high": 19.25, "low": 14.75, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:56:22", "percent_change": 2.98103, "prev_day_close": 18.4499998092651}, {"option": "MRVL270115P00300000", "bid": 120.65, "bid_size": 2.0, "ask": 123.15, "ask_size": 20.0, "iv": 0.8915, "open_interest": 821.0, "volume": 20.0, "delta": -0.6729, "gamma": 0.0034, "vega": 0.4638, "theta": -0.1184, "rho": -0.7084, "theo": 121.2203, "change": 1.075, "open": 123.9, "high": 123.9, "low": 123.9, "tick": "no_change", "last_trade_price": 123.9, "last_trade_time": "2026-08-03T12:10:21", "percent_change": 0.875228, "prev_day_close": 122.825000762939}, {"option": "MRVL270115C00310000", "bid": 16.25, "bid_size": 211.0, "ask": 18.8, "ask_size": 204.0, "iv": 0.87, "open_interest": 1333.0, "volume": 3.0, "delta": 0.3231, "gamma": 0.0031, "vega": 0.4666, "theta": -0.1215, "rho": 0.204, "theo": 17.8665, "change": 0.4, "open": 16.35, "high": 17.45, "low": 16.35, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T15:33:09", "percent_change": 2.34604, "prev_day_close": 17.0500001907349}, {"option": "MRVL270115P00310000", "bid": 129.2, "bid_size": 1.0, "ask": 131.45, "ask_size": 84.0, "iv": 0.8906, "open_interest": 223.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0033, "vega": 0.4506, "theta": -0.1147, "rho": -0.721, "theo": 129.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.9, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "MRVL270115C00320000", "bid": 15.85, "bid_size": 43.0, "ask": 17.5, "ask_size": 66.0, "iv": 0.8811, "open_interest": 2004.0, "volume": 30.0, "delta": 0.3044, "gamma": 0.003, "vega": 0.4549, "theta": -0.1185, "rho": 0.1935, "theo": 16.5285, "change": 0.65, "open": 12.73, "high": 16.4, "low": 12.5, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:53:18", "percent_change": 4.12698, "prev_day_close": 15.75}, {"option": "MRVL270115P00320000", "bid": 137.8, "bid_size": 7.0, "ask": 140.3, "ask_size": 24.0, "iv": 0.8941, "open_interest": 210.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0033, "vega": 0.4361, "theta": -0.111, "rho": -0.7244, "theo": 138.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-07-31T09:55:07", "percent_change": 0.0, "prev_day_close": 140.224998474121}, {"option": "MRVL270115C00330000", "bid": 14.75, "bid_size": 133.0, "ask": 15.7, "ask_size": 87.0, "iv": 0.8767, "open_interest": 403.0, "volume": 62.0, "delta": 0.2867, "gamma": 0.003, "vega": 0.4426, "theta": -0.1154, "rho": 0.1835, "theo": 15.3009, "change": 0.475, "open": 13.55, "high": 15.15, "low": 13.55, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T15:52:39", "percent_change": 3.2368, "prev_day_close": 14.6750001907349}, {"option": "MRVL270115P00330000", "bid": 146.45, "bid_size": 10.0, "ask": 149.1, "ask_size": 45.0, "iv": 0.8943, "open_interest": 76.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0032, "vega": 0.4204, "theta": -0.107, "rho": -0.7317, "theo": 147.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.2, "last_trade_time": "2026-07-31T09:55:08", "percent_change": 0.0, "prev_day_close": 149.075004577637}, {"option": "MRVL270115C00340000", "bid": 13.4, "bid_size": 59.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.8728, "open_interest": 496.0, "volume": 3.0, "delta": 0.27, "gamma": 0.0029, "vega": 0.4295, "theta": -0.1121, "rho": 0.1735, "theo": 14.1642, "change": -0.45, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T13:46:54", "percent_change": -3.33333, "prev_day_close": 13.5}, {"option": "MRVL270115P00340000", "bid": 155.4, "bid_size": 6.0, "ask": 157.9, "ask_size": 12.0, "iv": 0.8959, "open_interest": 46.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0031, "vega": 0.4051, "theta": -0.103, "rho": -0.7441, "theo": 155.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.57, "last_trade_time": "2026-07-20T09:39:08", "percent_change": 0.0, "prev_day_close": 158.125}, {"option": "MRVL270115C00350000", "bid": 12.4, "bid_size": 97.0, "ask": 13.25, "ask_size": 1.0, "iv": 0.8763, "open_interest": 869.0, "volume": 17.0, "delta": 0.2544, "gamma": 0.0028, "vega": 0.4165, "theta": -0.1088, "rho": 0.1643, "theo": 13.1374, "change": 0.6, "open": 10.5, "high": 13.2, "low": 10.5, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 4.76191, "prev_day_close": 12.5999999046326}, {"option": "MRVL270115P00350000", "bid": 164.25, "bid_size": 25.0, "ask": 166.9, "ask_size": 94.0, "iv": 0.8967, "open_interest": 194.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0031, "vega": 0.3877, "theta": -0.0989, "rho": -0.7297, "theo": 164.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-07-27T10:48:12", "percent_change": 0.0, "prev_day_close": 167.099998474121}, {"option": "MRVL270115C00360000", "bid": 10.65, "bid_size": 257.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.8679, "open_interest": 432.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0027, "vega": 0.4037, "theta": -0.1055, "rho": 0.1558, "theo": 12.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-31T13:24:30", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "MRVL270115P00360000", "bid": 173.45, "bid_size": 3.0, "ask": 175.95, "ask_size": 7.0, "iv": 0.8998, "open_interest": 58.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.003, "vega": 0.3718, "theta": -0.0947, "rho": -0.731, "theo": 173.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.93, "last_trade_time": "2026-07-23T09:56:53", "percent_change": 0.0, "prev_day_close": 176.399993896484}, {"option": "MRVL270115C00370000", "bid": 10.9, "bid_size": 45.0, "ask": 12.4, "ask_size": 166.0, "iv": 0.8895, "open_interest": 254.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0026, "vega": 0.3905, "theta": -0.1021, "rho": 0.1474, "theo": 11.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.91, "last_trade_time": "2026-07-31T13:21:40", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "MRVL270115P00370000", "bid": 182.15, "bid_size": 33.0, "ask": 185.1, "ask_size": 109.0, "iv": 0.8956, "open_interest": 92.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0029, "vega": 0.3546, "theta": -0.0905, "rho": -0.7292, "theo": 183.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.1, "last_trade_time": "2026-07-31T10:37:23", "percent_change": 0.0, "prev_day_close": 185.375}, {"option": "MRVL270115C00380000", "bid": 9.0, "bid_size": 326.0, "ask": 11.65, "ask_size": 189.0, "iv": 0.8765, "open_interest": 286.0, "volume": 4.0, "delta": 0.213, "gamma": 0.0025, "vega": 0.3772, "theta": -0.0987, "rho": 0.1394, "theo": 10.5148, "change": 0.375, "open": 7.83, "high": 10.4, "low": 7.83, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T15:34:28", "percent_change": 3.74065, "prev_day_close": 10.0250000953674}, {"option": "MRVL270115P00380000", "bid": 191.8, "bid_size": 7.0, "ask": 194.35, "ask_size": 61.0, "iv": 0.9038, "open_interest": 76.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0028, "vega": 0.3395, "theta": -0.0865, "rho": -0.7306, "theo": 192.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.06, "last_trade_time": "2026-07-30T10:20:13", "percent_change": 0.0, "prev_day_close": 194.699996948242}, {"option": "MRVL270115C00390000", "bid": 8.25, "bid_size": 302.0, "ask": 10.95, "ask_size": 182.0, "iv": 0.8773, "open_interest": 201.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0024, "vega": 0.3642, "theta": -0.0954, "rho": 0.132, "theo": 9.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-07-31T15:59:03", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "MRVL270115P00390000", "bid": 201.0, "bid_size": 9.0, "ask": 203.6, "ask_size": 20.0, "iv": 0.9042, "open_interest": 102.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0028, "vega": 0.3201, "theta": -0.0825, "rho": -0.7008, "theo": 201.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.55, "last_trade_time": "2026-07-29T11:38:12", "percent_change": 0.0, "prev_day_close": 204.099998474121}, {"option": "MRVL270115C00400000", "bid": 8.5, "bid_size": 47.0, "ask": 10.3, "ask_size": 94.0, "iv": 0.8914, "open_interest": 3350.0, "volume": 127.0, "delta": 0.1895, "gamma": 0.0023, "vega": 0.3516, "theta": -0.0921, "rho": 0.1251, "theo": 9.1023, "change": 0.325, "open": 6.76, "high": 9.0, "low": 6.76, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T15:36:44", "percent_change": 3.76812, "prev_day_close": 8.625}, {"option": "MRVL270115P00400000", "bid": 210.15, "bid_size": 14.0, "ask": 213.0, "ask_size": 54.0, "iv": 0.9037, "open_interest": 46.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0027, "vega": 0.3036, "theta": -0.0783, "rho": -0.6957, "theo": 210.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.39, "last_trade_time": "2026-07-27T09:57:26", "percent_change": 0.0, "prev_day_close": 213.674995422363}, {"option": "MRVL270115C00410000", "bid": 7.55, "bid_size": 28.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.8726, "open_interest": 899.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0022, "vega": 0.3396, "theta": -0.0889, "rho": 0.1186, "theo": 8.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-07-30T09:31:01", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "MRVL270115P00410000", "bid": 219.6, "bid_size": 22.0, "ask": 222.4, "ask_size": 94.0, "iv": 0.906, "open_interest": 110.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0026, "vega": 0.2877, "theta": -0.0743, "rho": -0.6781, "theo": 220.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.03, "last_trade_time": "2026-07-31T09:32:41", "percent_change": 0.0, "prev_day_close": 223.075004577637}, {"option": "MRVL270115C00420000", "bid": 7.2, "bid_size": 167.0, "ask": 9.1, "ask_size": 186.0, "iv": 0.8915, "open_interest": 783.0, "volume": 10.0, "delta": 0.1689, "gamma": 0.0022, "vega": 0.3272, "theta": -0.0858, "rho": 0.1122, "theo": 7.9179, "change": -0.1, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T14:05:10", "percent_change": -1.31579, "prev_day_close": 7.60000014305115}, {"option": "MRVL270115P00420000", "bid": 229.05, "bid_size": 17.0, "ask": 231.9, "ask_size": 92.0, "iv": 0.9084, "open_interest": 87.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0025, "vega": 0.2692, "theta": -0.0705, "rho": -0.6634, "theo": 229.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.75, "last_trade_time": "2026-07-20T12:38:08", "percent_change": 0.0, "prev_day_close": 232.449996948242}, {"option": "MRVL270115C00430000", "bid": 6.1, "bid_size": 348.0, "ask": 8.3, "ask_size": 202.0, "iv": 0.8791, "open_interest": 372.0, "volume": 2.0, "delta": 0.1595, "gamma": 0.0021, "vega": 0.315, "theta": -0.0826, "rho": 0.1062, "theo": 7.387, "change": -0.35, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T11:10:14", "percent_change": -4.96454, "prev_day_close": 7.05000019073486}, {"option": "MRVL270115P00430000", "bid": 238.7, "bid_size": 14.0, "ask": 241.45, "ask_size": 77.0, "iv": 0.9136, "open_interest": 62.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0025, "vega": 0.253, "theta": -0.0667, "rho": -0.634, "theo": 239.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.5, "last_trade_time": "2026-07-30T09:35:51", "percent_change": 0.0, "prev_day_close": 242.125}, {"option": "MRVL270115C00440000", "bid": 5.4, "bid_size": 283.0, "ask": 8.05, "ask_size": 62.0, "iv": 0.8802, "open_interest": 402.0, "volume": 20.0, "delta": 0.1507, "gamma": 0.002, "vega": 0.3034, "theta": -0.0796, "rho": 0.1007, "theo": 6.8971, "change": -1.33, "open": 5.25, "high": 5.32, "low": 5.25, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-08-03T10:03:32", "percent_change": -20.0, "prev_day_close": 6.65000009536743}, {"option": "MRVL270115P00440000", "bid": 248.25, "bid_size": 5.0, "ask": 251.0, "ask_size": 20.0, "iv": 0.9157, "open_interest": 24.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0024, "vega": 0.2356, "theta": -0.0628, "rho": -0.6086, "theo": 248.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.98, "last_trade_time": "2026-06-23T10:28:01", "percent_change": 0.0, "prev_day_close": 251.675003051758}, {"option": "MRVL270115C00450000", "bid": 5.0, "bid_size": 363.0, "ask": 7.45, "ask_size": 141.0, "iv": 0.8791, "open_interest": 589.0, "volume": 19.0, "delta": 0.1424, "gamma": 0.0019, "vega": 0.2922, "theta": -0.0767, "rho": 0.0955, "theo": 6.4441, "change": -0.075, "open": 4.77, "high": 6.1, "low": 4.77, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:15:41", "percent_change": -1.21458, "prev_day_close": 6.17500019073486}, {"option": "MRVL270115P00450000", "bid": 257.85, "bid_size": 14.0, "ask": 260.65, "ask_size": 40.0, "iv": 0.919, "open_interest": 230.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0023, "vega": 0.221, "theta": -0.0588, "rho": -0.5938, "theo": 258.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.8, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 261.5}, {"option": "MRVL270115C00460000", "bid": 5.1, "bid_size": 214.0, "ask": 7.1, "ask_size": 89.0, "iv": 0.8902, "open_interest": 399.0, "volume": 4.0, "delta": 0.1346, "gamma": 0.0019, "vega": 0.2813, "theta": -0.0738, "rho": 0.0905, "theo": 6.0252, "change": -0.165, "open": 5.6, "high": 5.61, "low": 5.6, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-08-03T12:45:08", "percent_change": -2.85714, "prev_day_close": 5.77500009536743}, {"option": "MRVL270115P00460000", "bid": 267.5, "bid_size": 5.0, "ask": 270.3, "ask_size": 5.0, "iv": 0.9219, "open_interest": 17.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0023, "vega": 0.2051, "theta": -0.055, "rho": -0.5667, "theo": 268.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.5, "last_trade_time": "2026-06-10T10:01:49", "percent_change": 0.0, "prev_day_close": 271.074996948242}, {"option": "MRVL270115C00470000", "bid": 4.55, "bid_size": 287.0, "ask": 6.85, "ask_size": 141.0, "iv": 0.8908, "open_interest": 748.0, "volume": 24.0, "delta": 0.1272, "gamma": 0.0018, "vega": 0.2702, "theta": -0.071, "rho": 0.0856, "theo": 5.6317, "change": -0.345, "open": 4.0, "high": 5.27, "low": 4.0, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-08-03T11:35:25", "percent_change": -6.24435, "prev_day_close": 5.52500009536743}, {"option": "MRVL270115P00470000", "bid": 276.95, "bid_size": 9.0, "ask": 280.0, "ask_size": 5.0, "iv": 0.9199, "open_interest": 8.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0022, "vega": 0.1858, "theta": -0.0514, "rho": -0.5373, "theo": 277.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.6, "last_trade_time": "2026-06-15T15:21:06", "percent_change": 0.0, "prev_day_close": 280.800003051758}, {"option": "MRVL270115C00480000", "bid": 4.1, "bid_size": 311.0, "ask": 6.2, "ask_size": 48.0, "iv": 0.884, "open_interest": 2771.0, "volume": 49.0, "delta": 0.1204, "gamma": 0.0017, "vega": 0.26, "theta": -0.0683, "rho": 0.0812, "theo": 5.2797, "change": 0.225, "open": 4.0, "high": 5.25, "low": 3.9, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:11:37", "percent_change": 4.47761, "prev_day_close": 5.02500009536743}, {"option": "MRVL270115P00480000", "bid": 286.95, "bid_size": 5.0, "ask": 289.7, "ask_size": 5.0, "iv": 0.9295, "open_interest": 78.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0022, "vega": 0.1729, "theta": -0.0474, "rho": -0.5054, "theo": 287.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.5, "last_trade_time": "2026-07-30T09:35:51", "percent_change": 0.0, "prev_day_close": 290.574996948242}, {"option": "MRVL270219C00085000", "bid": 112.85, "bid_size": 5.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0009, "vega": 0.161, "theta": -0.0234, "rho": 0.3791, "theo": 114.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.275001525879}, {"option": "MRVL270219P00085000", "bid": 3.4, "bid_size": 14.0, "ask": 5.25, "ask_size": 15.0, "iv": 0.9245, "open_interest": 5.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0009, "vega": 0.162, "theta": -0.0361, "rho": -0.0761, "theo": 4.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-30T11:46:37", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "MRVL270219C00090000", "bid": 108.75, "bid_size": 5.0, "ask": 111.8, "ask_size": 5.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.001, "vega": 0.1815, "theta": -0.0281, "rho": 0.392, "theo": 110.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "MRVL270219P00090000", "bid": 4.15, "bid_size": 14.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.001, "vega": 0.1824, "theta": -0.0403, "rho": -0.0888, "theo": 4.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MRVL270219C00095000", "bid": 104.75, "bid_size": 5.0, "ask": 107.85, "ask_size": 5.0, "iv": 0.8779, "open_interest": 5.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0011, "vega": 0.2025, "theta": -0.033, "rho": 0.4037, "theo": 106.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.17, "last_trade_time": "2026-07-24T15:34:47", "percent_change": 0.0, "prev_day_close": 104.224998474121}, {"option": "MRVL270219P00095000", "bid": 5.2, "bid_size": 14.0, "ask": 6.45, "ask_size": 14.0, "iv": 0.8982, "open_interest": 4.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0011, "vega": 0.2036, "theta": -0.0447, "rho": -0.1029, "theo": 5.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-29T09:57:16", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "MRVL270219C00100000", "bid": 100.9, "bid_size": 5.0, "ask": 104.45, "ask_size": 5.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0012, "vega": 0.2243, "theta": -0.0379, "rho": 0.4137, "theo": 102.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.474998474121}, {"option": "MRVL270219P00100000", "bid": 5.7, "bid_size": 14.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.8955, "open_interest": 23.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0012, "vega": 0.2256, "theta": -0.0492, "rho": -0.118, "theo": 6.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-07-28T10:08:12", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "MRVL270219C00105000", "bid": 97.1, "bid_size": 5.0, "ask": 100.6, "ask_size": 5.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0014, "vega": 0.2461, "theta": -0.0429, "rho": 0.4225, "theo": 98.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "MRVL270219P00105000", "bid": 6.9, "bid_size": 36.0, "ask": 9.25, "ask_size": 34.0, "iv": 0.8927, "open_interest": 2.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0014, "vega": 0.2472, "theta": -0.0537, "rho": -0.1342, "theo": 7.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-07-30T09:57:39", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "MRVL270219C00110000", "bid": 93.4, "bid_size": 5.0, "ask": 96.5, "ask_size": 1.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0015, "vega": 0.2682, "theta": -0.0479, "rho": 0.4299, "theo": 95.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "MRVL270219P00110000", "bid": 7.7, "bid_size": 9.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.8769, "open_interest": 23.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0015, "vega": 0.27, "theta": -0.0582, "rho": -0.151, "theo": 8.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-30T09:57:29", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MRVL270219C00115000", "bid": 89.85, "bid_size": 9.0, "ask": 92.75, "ask_size": 5.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0016, "vega": 0.2903, "theta": -0.0529, "rho": 0.4358, "theo": 91.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2750015258789}, {"option": "MRVL270219P00115000", "bid": 9.55, "bid_size": 53.0, "ask": 11.95, "ask_size": 129.0, "iv": 0.8877, "open_interest": 50.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0016, "vega": 0.2921, "theta": -0.0628, "rho": -0.1693, "theo": 10.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-30T10:44:46", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MRVL270219C00120000", "bid": 86.4, "bid_size": 23.0, "ask": 89.7, "ask_size": 6.0, "iv": 0.8582, "open_interest": 10.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0017, "vega": 0.3119, "theta": -0.0578, "rho": 0.4407, "theo": 88.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.02, "last_trade_time": "2026-07-29T12:46:48", "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "MRVL270219P00120000", "bid": 10.55, "bid_size": 164.0, "ask": 13.4, "ask_size": 196.0, "iv": 0.8767, "open_interest": 45.0, "volume": 13.0, "delta": -0.1361, "gamma": 0.0018, "vega": 0.3134, "theta": -0.0672, "rho": -0.1884, "theo": 11.7445, "change": 0.45, "open": 12.25, "high": 12.3, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T12:41:58", "percent_change": 3.82979, "prev_day_close": 11.75}, {"option": "MRVL270219C00125000", "bid": 83.05, "bid_size": 25.0, "ask": 86.0, "ask_size": 7.0, "iv": 0.8565, "open_interest": 11.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0019, "vega": 0.3333, "theta": -0.0627, "rho": 0.4441, "theo": 84.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.06, "last_trade_time": "2026-07-13T09:46:10", "percent_change": 0.0, "prev_day_close": 82.4249992370606}, {"option": "MRVL270219P00125000", "bid": 12.9, "bid_size": 8.0, "ask": 14.95, "ask_size": 248.0, "iv": 0.8852, "open_interest": 40.0, "volume": 3.0, "delta": -0.1501, "gamma": 0.0019, "vega": 0.3354, "theta": -0.0716, "rho": -0.2081, "theo": 13.2973, "change": 0.625, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T10:21:22", "percent_change": 4.6729, "prev_day_close": 13.375}, {"option": "MRVL270219C00130000", "bid": 79.85, "bid_size": 7.0, "ask": 83.3, "ask_size": 1.0, "iv": 0.8551, "open_interest": 3.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.002, "vega": 0.3542, "theta": -0.0674, "rho": 0.4464, "theo": 81.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.14, "last_trade_time": "2026-07-31T13:30:00", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "MRVL270219P00130000", "bid": 13.7, "bid_size": 220.0, "ask": 15.65, "ask_size": 38.0, "iv": 0.8559, "open_interest": 36.0, "volume": 10.0, "delta": -0.1647, "gamma": 0.002, "vega": 0.3562, "theta": -0.0759, "rho": -0.2288, "theo": 14.9691, "change": 0.8, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T10:26:08", "percent_change": 5.33333, "prev_day_close": 15.0}, {"option": "MRVL270219C00135000", "bid": 76.65, "bid_size": 21.0, "ask": 79.65, "ask_size": 5.0, "iv": 0.8525, "open_interest": 8.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0021, "vega": 0.374, "theta": -0.0719, "rho": 0.448, "theo": 78.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-07-16T12:41:48", "percent_change": 0.0, "prev_day_close": 76.1499977111816}, {"option": "MRVL270219P00135000", "bid": 15.6, "bid_size": 47.0, "ask": 17.8, "ask_size": 36.0, "iv": 0.8608, "open_interest": 26.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0021, "vega": 0.3759, "theta": -0.08, "rho": -0.25, "theo": 16.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.04, "last_trade_time": "2026-07-30T10:50:33", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "MRVL270219C00140000", "bid": 73.7, "bid_size": 78.0, "ask": 76.6, "ask_size": 33.0, "iv": 0.8511, "open_interest": 0.0, "volume": 1.0, "delta": 0.8068, "gamma": 0.0022, "vega": 0.3934, "theta": -0.0763, "rho": 0.4483, "theo": 75.52, "change": -0.025, "open": 73.65, "high": 73.65, "low": 73.65, "tick": "down", "last_trade_price": 73.65, "last_trade_time": "2026-08-03T13:05:23", "percent_change": -0.0339318, "prev_day_close": 73.6749992370606}, {"option": "MRVL270219P00140000", "bid": 17.9, "bid_size": 43.0, "ask": 19.5, "ask_size": 181.0, "iv": 0.8617, "open_interest": 1103.0, "volume": 24.0, "delta": -0.1948, "gamma": 0.0022, "vega": 0.3958, "theta": -0.084, "rho": -0.2713, "theo": 18.656, "change": 0.45, "open": 19.15, "high": 19.15, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T13:14:08", "percent_change": 2.40642, "prev_day_close": 18.6999998092651}, {"option": "MRVL270219C00145000", "bid": 70.8, "bid_size": 19.0, "ask": 73.85, "ask_size": 6.0, "iv": 0.8516, "open_interest": 4.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0023, "vega": 0.4118, "theta": -0.0805, "rho": 0.4476, "theo": 72.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-07-31T14:25:38", "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "MRVL270219P00145000", "bid": 19.3, "bid_size": 62.0, "ask": 22.2, "ask_size": 128.0, "iv": 0.8611, "open_interest": 60.0, "volume": 2.0, "delta": -0.2103, "gamma": 0.0024, "vega": 0.4141, "theta": -0.0878, "rho": -0.2935, "theo": 20.6721, "change": 0.35, "open": 21.22, "high": 21.22, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-03T13:14:05", "percent_change": 1.67866, "prev_day_close": 20.8499994277954}, {"option": "MRVL270219C00150000", "bid": 68.0, "bid_size": 5.0, "ask": 70.95, "ask_size": 5.0, "iv": 0.849, "open_interest": 18.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0024, "vega": 0.4291, "theta": -0.0844, "rho": 0.4464, "theo": 69.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.82, "last_trade_time": "2026-07-30T15:12:49", "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "MRVL270219P00150000", "bid": 22.2, "bid_size": 14.0, "ask": 24.75, "ask_size": 168.0, "iv": 0.8738, "open_interest": 152.0, "volume": 3.0, "delta": -0.226, "gamma": 0.0025, "vega": 0.4311, "theta": -0.0913, "rho": -0.3171, "theo": 22.7968, "change": -0.05, "open": 23.3, "high": 23.3, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T14:57:09", "percent_change": -0.216921, "prev_day_close": 23.0500001907349}, {"option": "MRVL270219C00155000", "bid": 65.3, "bid_size": 27.0, "ask": 68.35, "ask_size": 14.0, "iv": 0.8488, "open_interest": 8.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0025, "vega": 0.4455, "theta": -0.0882, "rho": 0.4445, "theo": 67.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.9, "last_trade_time": "2026-07-31T09:44:05", "percent_change": 0.0, "prev_day_close": 65.4250011444092}, {"option": "MRVL270219P00155000", "bid": 23.55, "bid_size": 178.0, "ask": 26.65, "ask_size": 194.0, "iv": 0.8587, "open_interest": 27.0, "volume": 3.0, "delta": -0.2419, "gamma": 0.0026, "vega": 0.4479, "theta": -0.0947, "rho": -0.3381, "theo": 25.0273, "change": 0.2, "open": 26.6, "high": 26.6, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T13:12:29", "percent_change": 0.790513, "prev_day_close": 25.3000001907349}, {"option": "MRVL270219C00160000", "bid": 62.85, "bid_size": 23.0, "ask": 65.75, "ask_size": 10.0, "iv": 0.8491, "open_interest": 9.0, "volume": 5.0, "delta": 0.7449, "gamma": 0.0026, "vega": 0.4609, "theta": -0.0917, "rho": 0.4415, "theo": 64.6322, "change": 1.27, "open": 64.17, "high": 64.17, "low": 64.17, "tick": "up", "last_trade_price": 64.17, "last_trade_time": "2026-08-03T14:07:16", "percent_change": 2.01908, "prev_day_close": 62.9000015258789}, {"option": "MRVL270219P00160000", "bid": 25.95, "bid_size": 157.0, "ask": 28.9, "ask_size": 230.0, "iv": 0.8576, "open_interest": 1070.0, "volume": 32.0, "delta": -0.2579, "gamma": 0.0026, "vega": 0.4633, "theta": -0.0978, "rho": -0.3619, "theo": 27.3672, "change": 0.1, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T13:13:11", "percent_change": 0.358424, "prev_day_close": 27.8999996185303}, {"option": "MRVL270219C00165000", "bid": 60.2, "bid_size": 17.0, "ask": 63.05, "ask_size": 2.0, "iv": 0.8442, "open_interest": 2.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0027, "vega": 0.4752, "theta": -0.095, "rho": 0.4382, "theo": 62.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.64, "last_trade_time": "2026-07-29T10:58:01", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "MRVL270219P00165000", "bid": 28.85, "bid_size": 94.0, "ask": 31.05, "ask_size": 194.0, "iv": 0.8586, "open_interest": 149.0, "volume": 1.0, "delta": -0.2739, "gamma": 0.0027, "vega": 0.4774, "theta": -0.1007, "rho": -0.3854, "theo": 29.8081, "change": 0.2, "open": 30.35, "high": 30.35, "low": 30.35, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-08-03T13:12:34", "percent_change": 0.663351, "prev_day_close": 30.1499996185303}, {"option": "MRVL270219C00170000", "bid": 57.85, "bid_size": 119.0, "ask": 60.65, "ask_size": 4.0, "iv": 0.8439, "open_interest": 35.0, "volume": 2.0, "delta": 0.7134, "gamma": 0.0028, "vega": 0.4883, "theta": -0.098, "rho": 0.4345, "theo": 59.8002, "change": -0.475, "open": 52.28, "high": 57.5, "low": 52.28, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-08-03T12:06:40", "percent_change": -0.819316, "prev_day_close": 57.9749984741211}, {"option": "MRVL270219P00170000", "bid": 31.1, "bid_size": 111.0, "ask": 34.05, "ask_size": 172.0, "iv": 0.8598, "open_interest": 78.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0028, "vega": 0.4904, "theta": -0.1034, "rho": -0.4074, "theo": 32.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.85, "last_trade_time": "2026-07-31T15:50:03", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "MRVL270219C00175000", "bid": 55.55, "bid_size": 134.0, "ask": 58.7, "ask_size": 88.0, "iv": 0.8467, "open_interest": 19.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0028, "vega": 0.5005, "theta": -0.1009, "rho": 0.4301, "theo": 57.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.71, "last_trade_time": "2026-07-31T15:22:15", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "MRVL270219P00175000", "bid": 34.0, "bid_size": 71.0, "ask": 36.7, "ask_size": 131.0, "iv": 0.8621, "open_interest": 36.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0029, "vega": 0.5027, "theta": -0.1058, "rho": -0.4286, "theo": 34.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.43, "last_trade_time": "2026-07-31T10:58:01", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "MRVL270219C00180000", "bid": 53.45, "bid_size": 107.0, "ask": 56.1, "ask_size": 2.0, "iv": 0.8433, "open_interest": 31.0, "volume": 12.0, "delta": 0.6822, "gamma": 0.0029, "vega": 0.5116, "theta": -0.1035, "rho": 0.4251, "theo": 55.3411, "change": 0.7, "open": 46.0, "high": 54.75, "low": 46.0, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-08-03T15:02:04", "percent_change": 1.2951, "prev_day_close": 54.0499992370606}, {"option": "MRVL270219P00180000", "bid": 36.9, "bid_size": 44.0, "ask": 39.45, "ask_size": 159.0, "iv": 0.8635, "open_interest": 385.0, "volume": 1.0, "delta": -0.322, "gamma": 0.003, "vega": 0.5136, "theta": -0.1081, "rho": -0.4531, "theo": 37.706, "change": 0.175, "open": 38.35, "high": 38.35, "low": 38.35, "tick": "down", "last_trade_price": 38.35, "last_trade_time": "2026-08-03T13:15:25", "percent_change": 0.458412, "prev_day_close": 38.1750011444092}, {"option": "MRVL270219C00185000", "bid": 51.5, "bid_size": 17.0, "ask": 54.1, "ask_size": 7.0, "iv": 0.8453, "open_interest": 35.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.003, "vega": 0.5216, "theta": -0.1058, "rho": 0.42, "theo": 53.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.22, "last_trade_time": "2026-07-31T13:32:52", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "MRVL270219P00185000", "bid": 39.3, "bid_size": 29.0, "ask": 42.1, "ask_size": 34.0, "iv": 0.8576, "open_interest": 43.0, "volume": 2.0, "delta": -0.3378, "gamma": 0.003, "vega": 0.5234, "theta": -0.11, "rho": -0.4766, "theo": 40.518, "change": 2.64, "open": 45.15, "high": 45.15, "low": 43.99, "tick": "down", "last_trade_price": 43.99, "last_trade_time": "2026-08-03T10:16:06", "percent_change": 6.38452, "prev_day_close": 41.3500003814697}, {"option": "MRVL270219C00190000", "bid": 49.15, "bid_size": 115.0, "ask": 51.9, "ask_size": 5.0, "iv": 0.8406, "open_interest": 41.0, "volume": 5.0, "delta": 0.6513, "gamma": 0.003, "vega": 0.5306, "theta": -0.108, "rho": 0.4147, "theo": 51.2323, "change": 0.74, "open": 41.65, "high": 50.84, "low": 41.65, "tick": "up", "last_trade_price": 50.84, "last_trade_time": "2026-08-03T14:28:17", "percent_change": 1.47705, "prev_day_close": 50.0999984741211}, {"option": "MRVL270219P00190000", "bid": 42.3, "bid_size": 76.0, "ask": 45.4, "ask_size": 168.0, "iv": 0.862, "open_interest": 195.0, "volume": 2.0, "delta": -0.3536, "gamma": 0.0031, "vega": 0.5321, "theta": -0.1118, "rho": -0.497, "theo": 43.4168, "change": 0.54, "open": 48.5, "high": 48.5, "low": 44.84, "tick": "down", "last_trade_price": 44.84, "last_trade_time": "2026-08-03T12:00:42", "percent_change": 1.21896, "prev_day_close": 44.3000011444092}, {"option": "MRVL270219C00195000", "bid": 47.4, "bid_size": 20.0, "ask": 50.2, "ask_size": 3.0, "iv": 0.8426, "open_interest": 83.0, "volume": 1.0, "delta": 0.6361, "gamma": 0.0031, "vega": 0.5386, "theta": -0.1099, "rho": 0.409, "theo": 49.2997, "change": 0.87, "open": 48.97, "high": 48.97, "low": 48.97, "tick": "down", "last_trade_price": 48.97, "last_trade_time": "2026-08-03T14:28:17", "percent_change": 1.80873, "prev_day_close": 48.1000003814697}, {"option": "MRVL270219P00195000", "bid": 45.35, "bid_size": 67.0, "ask": 48.05, "ask_size": 125.0, "iv": 0.8592, "open_interest": 56.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0031, "vega": 0.5399, "theta": -0.1134, "rho": -0.5169, "theo": 46.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.95, "last_trade_time": "2026-07-29T10:59:11", "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "MRVL270219C00200000", "bid": 45.3, "bid_size": 174.0, "ask": 48.2, "ask_size": 24.0, "iv": 0.8408, "open_interest": 57.0, "volume": 18.0, "delta": 0.621, "gamma": 0.0031, "vega": 0.5456, "theta": -0.1116, "rho": 0.4028, "theo": 47.4455, "change": 1.33, "open": 42.75, "high": 47.73, "low": 41.65, "tick": "up", "last_trade_price": 47.73, "last_trade_time": "2026-08-03T14:09:26", "percent_change": 2.86638, "prev_day_close": 46.3999996185303}, {"option": "MRVL270219P00200000", "bid": 48.35, "bid_size": 73.0, "ask": 51.15, "ask_size": 124.0, "iv": 0.8587, "open_interest": 73.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0032, "vega": 0.5466, "theta": -0.1148, "rho": -0.5404, "theo": 49.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.48, "last_trade_time": "2026-07-30T12:55:34", "percent_change": 0.0, "prev_day_close": 50.5749988555908}, {"option": "MRVL270219C00210000", "bid": 41.8, "bid_size": 225.0, "ask": 45.25, "ask_size": 189.0, "iv": 0.8456, "open_interest": 208.0, "volume": 6.0, "delta": 0.5915, "gamma": 0.0032, "vega": 0.5569, "theta": -0.1144, "rho": 0.3903, "theo": 43.9606, "change": -1.375, "open": 35.07, "high": 42.0, "low": 35.07, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-08-03T12:09:10", "percent_change": -3.21449, "prev_day_close": 42.7749996185303}, {"option": "MRVL270219P00210000", "bid": 54.8, "bid_size": 8.0, "ask": 57.7, "ask_size": 35.0, "iv": 0.8611, "open_interest": 392.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0033, "vega": 0.5574, "theta": -0.1168, "rho": -0.5835, "theo": 55.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2026-07-31T12:24:01", "percent_change": 0.0, "prev_day_close": 56.6500015258789}, {"option": "MRVL270219C00220000", "bid": 38.8, "bid_size": 213.0, "ask": 41.75, "ask_size": 193.0, "iv": 0.8451, "open_interest": 211.0, "volume": 4.0, "delta": 0.5629, "gamma": 0.0032, "vega": 0.5648, "theta": -0.1164, "rho": 0.3772, "theo": 40.7504, "change": -1.325, "open": 38.08, "high": 38.35, "low": 38.08, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-08-03T12:59:37", "percent_change": -3.33963, "prev_day_close": 39.6749992370606}, {"option": "MRVL270219P00220000", "bid": 61.5, "bid_size": 21.0, "ask": 64.5, "ask_size": 89.0, "iv": 0.8629, "open_interest": 231.0, "volume": 3.0, "delta": -0.4448, "gamma": 0.0033, "vega": 0.5639, "theta": -0.1182, "rho": -0.6187, "theo": 62.469, "change": -0.875, "open": 62.7, "high": 63.0, "low": 62.7, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T14:39:54", "percent_change": -1.36986, "prev_day_close": 63.8749980926514}, {"option": "MRVL270219C00230000", "bid": 35.85, "bid_size": 119.0, "ask": 38.8, "ask_size": 95.0, "iv": 0.8453, "open_interest": 52.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0032, "vega": 0.5696, "theta": -0.1177, "rho": 0.3635, "theo": 37.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.62, "last_trade_time": "2026-07-31T15:58:56", "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "MRVL270219P00230000", "bid": 68.4, "bid_size": 6.0, "ask": 71.4, "ask_size": 28.0, "iv": 0.8626, "open_interest": 97.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0034, "vega": 0.5679, "theta": -0.1189, "rho": -0.6607, "theo": 69.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.22, "last_trade_time": "2026-07-29T10:28:33", "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "MRVL270219C00240000", "bid": 33.2, "bid_size": 120.0, "ask": 36.1, "ask_size": 102.0, "iv": 0.8463, "open_interest": 126.0, "volume": 10.0, "delta": 0.5088, "gamma": 0.0032, "vega": 0.5717, "theta": -0.1185, "rho": 0.3502, "theo": 35.079, "change": -2.05, "open": 32.05, "high": 32.05, "low": 32.05, "tick": "no_change", "last_trade_price": 32.05, "last_trade_time": "2026-08-03T10:47:03", "percent_change": -6.01173, "prev_day_close": 34.1000003814697}, {"option": "MRVL270219P00240000", "bid": 75.6, "bid_size": 29.0, "ask": 78.5, "ask_size": 60.0, "iv": 0.8628, "open_interest": 135.0, "volume": 7.0, "delta": -0.5011, "gamma": 0.0034, "vega": 0.5687, "theta": -0.119, "rho": -0.6911, "theo": 76.5377, "change": 0.3, "open": 81.25, "high": 81.25, "low": 78.35, "tick": "down", "last_trade_price": 78.35, "last_trade_time": "2026-08-03T12:42:28", "percent_change": 0.38437, "prev_day_close": 78.0499992370606}, {"option": "MRVL270219C00250000", "bid": 30.7, "bid_size": 149.0, "ask": 33.5, "ask_size": 62.0, "iv": 0.8458, "open_interest": 103.0, "volume": 6.0, "delta": 0.4833, "gamma": 0.0032, "vega": 0.5712, "theta": -0.1186, "rho": 0.3363, "theo": 32.5759, "change": -0.9, "open": 26.39, "high": 30.5, "low": 26.39, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T11:59:22", "percent_change": -2.86624, "prev_day_close": 31.3999996185303}, {"option": "MRVL270219P00250000", "bid": 82.95, "bid_size": 27.0, "ask": 85.95, "ask_size": 100.0, "iv": 0.8636, "open_interest": 109.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0034, "vega": 0.5666, "theta": -0.1186, "rho": -0.7258, "theo": 83.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-07-29T12:04:32", "percent_change": 0.0, "prev_day_close": 85.625}, {"option": "MRVL270219C00260000", "bid": 28.4, "bid_size": 122.0, "ask": 31.4, "ask_size": 114.0, "iv": 0.8477, "open_interest": 151.0, "volume": 2.0, "delta": 0.4589, "gamma": 0.0032, "vega": 0.5686, "theta": -0.1184, "rho": 0.3227, "theo": 30.282, "change": 0.145, "open": 29.77, "high": 29.77, "low": 29.77, "tick": "up", "last_trade_price": 29.77, "last_trade_time": "2026-08-03T15:22:08", "percent_change": 0.489451, "prev_day_close": 29.625}, {"option": "MRVL270219P00260000", "bid": 90.55, "bid_size": 17.0, "ask": 93.55, "ask_size": 93.0, "iv": 0.8643, "open_interest": 146.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0034, "vega": 0.5632, "theta": -0.1176, "rho": -0.76, "theo": 91.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.05, "last_trade_time": "2026-07-28T09:53:49", "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "MRVL270219C00270000", "bid": 26.15, "bid_size": 115.0, "ask": 29.3, "ask_size": 101.0, "iv": 0.8472, "open_interest": 165.0, "volume": 1.0, "delta": 0.4357, "gamma": 0.0032, "vega": 0.5642, "theta": -0.1176, "rho": 0.3096, "theo": 28.1606, "change": -4.35, "open": 23.05, "high": 23.05, "low": 23.05, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-08-03T09:51:00", "percent_change": -15.8759, "prev_day_close": 27.4000005722046}, {"option": "MRVL270219P00270000", "bid": 98.45, "bid_size": 5.0, "ask": 101.35, "ask_size": 66.0, "iv": 0.866, "open_interest": 133.0, "volume": 2.0, "delta": -0.5779, "gamma": 0.0034, "vega": 0.5558, "theta": -0.1163, "rho": -0.7787, "theo": 99.2818, "change": 0.36, "open": 101.51, "high": 101.51, "low": 101.51, "tick": "down", "last_trade_price": 101.51, "last_trade_time": "2026-08-03T12:50:55", "percent_change": 0.355909, "prev_day_close": 101.149997711182}, {"option": "MRVL270219C00280000", "bid": 24.25, "bid_size": 121.0, "ask": 27.15, "ask_size": 16.0, "iv": 0.8463, "open_interest": 120.0, "volume": 15.0, "delta": 0.4135, "gamma": 0.0032, "vega": 0.558, "theta": -0.1166, "rho": 0.2963, "theo": 26.2063, "change": 0.075, "open": 20.88, "high": 25.7, "low": 20.88, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T14:21:53", "percent_change": 0.292683, "prev_day_close": 25.625}, {"option": "MRVL270219P00280000", "bid": 106.5, "bid_size": 6.0, "ask": 109.35, "ask_size": 46.0, "iv": 0.868, "open_interest": 130.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0034, "vega": 0.5474, "theta": -0.1146, "rho": -0.8058, "theo": 107.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.46, "last_trade_time": "2026-07-24T15:22:26", "percent_change": 0.0, "prev_day_close": 108.974998474121}, {"option": "MRVL270219C00290000", "bid": 22.7, "bid_size": 40.0, "ask": 25.3, "ask_size": 12.0, "iv": 0.8485, "open_interest": 917.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0031, "vega": 0.5504, "theta": -0.1152, "rho": 0.2834, "theo": 24.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-07-31T14:53:26", "percent_change": 0.0, "prev_day_close": 23.7249994277954}, {"option": "MRVL270219P00290000", "bid": 114.6, "bid_size": 9.0, "ask": 117.4, "ask_size": 17.0, "iv": 0.8678, "open_interest": 168.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0033, "vega": 0.5385, "theta": -0.1126, "rho": -0.8342, "theo": 115.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.12, "last_trade_time": "2026-07-31T15:07:53", "percent_change": 0.0, "prev_day_close": 117.674999237061}, {"option": "MRVL270219C00300000", "bid": 21.85, "bid_size": 44.0, "ask": 23.45, "ask_size": 7.0, "iv": 0.8546, "open_interest": 473.0, "volume": 14.0, "delta": 0.3724, "gamma": 0.0031, "vega": 0.5419, "theta": -0.1135, "rho": 0.2713, "theo": 22.7488, "change": 0.425, "open": 18.04, "high": 22.7, "low": 18.04, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-03T15:57:06", "percent_change": 1.90797, "prev_day_close": 22.2749996185303}, {"option": "MRVL270219P00300000", "bid": 122.9, "bid_size": 5.0, "ask": 125.75, "ask_size": 26.0, "iv": 0.8698, "open_interest": 35.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0033, "vega": 0.5269, "theta": -0.1105, "rho": -0.8403, "theo": 123.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.15, "last_trade_time": "2026-07-28T13:59:24", "percent_change": 0.0, "prev_day_close": 125.700000762939}, {"option": "MRVL270219C00310000", "bid": 19.5, "bid_size": 230.0, "ask": 22.3, "ask_size": 114.0, "iv": 0.8511, "open_interest": 365.0, "volume": 53.0, "delta": 0.3534, "gamma": 0.003, "vega": 0.5323, "theta": -0.1116, "rho": 0.2592, "theo": 21.2185, "change": -0.2, "open": 20.45, "high": 20.45, "low": 20.4, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-08-03T13:49:45", "percent_change": -0.968521, "prev_day_close": 20.6499996185303}, {"option": "MRVL270219P00310000", "bid": 131.45, "bid_size": 1.0, "ask": 134.15, "ask_size": 74.0, "iv": 0.872, "open_interest": 24.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0032, "vega": 0.5126, "theta": -0.108, "rho": -0.8574, "theo": 132.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.69, "last_trade_time": "2026-06-29T13:09:08", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "MRVL270219C00320000", "bid": 18.0, "bid_size": 122.0, "ask": 21.0, "ask_size": 113.0, "iv": 0.8518, "open_interest": 116.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0029, "vega": 0.5217, "theta": -0.1096, "rho": 0.2474, "theo": 19.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-07-31T13:21:20", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "MRVL270219P00320000", "bid": 139.95, "bid_size": 7.0, "ask": 142.7, "ask_size": 37.0, "iv": 0.8728, "open_interest": 19.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0032, "vega": 0.5015, "theta": -0.1054, "rho": -0.8744, "theo": 140.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.03, "last_trade_time": "2026-07-30T10:30:01", "percent_change": 0.0, "prev_day_close": 142.650001525879}, {"option": "MRVL270219C00330000", "bid": 16.7, "bid_size": 147.0, "ask": 19.7, "ask_size": 130.0, "iv": 0.8524, "open_interest": 146.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.0029, "vega": 0.5107, "theta": -0.1074, "rho": 0.2364, "theo": 18.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-07-31T15:59:11", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MRVL270219P00330000", "bid": 148.6, "bid_size": 4.0, "ask": 151.35, "ask_size": 5.0, "iv": 0.874, "open_interest": 99.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0031, "vega": 0.4874, "theta": -0.1026, "rho": -0.8817, "theo": 149.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.15, "last_trade_time": "2026-06-26T09:45:24", "percent_change": 0.0, "prev_day_close": 151.399993896484}, {"option": "MRVL270219C00340000", "bid": 15.75, "bid_size": 12.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.8506, "open_interest": 112.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0028, "vega": 0.4994, "theta": -0.1051, "rho": 0.2259, "theo": 17.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-07-30T14:32:41", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "MRVL270219P00340000", "bid": 157.25, "bid_size": 4.0, "ask": 160.2, "ask_size": 7.0, "iv": 0.8754, "open_interest": 2.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0031, "vega": 0.4709, "theta": -0.0999, "rho": -0.8831, "theo": 157.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.95, "last_trade_time": "2026-06-24T15:55:18", "percent_change": 0.0, "prev_day_close": 160.224998474121}, {"option": "MRVL270219C00350000", "bid": 14.45, "bid_size": 148.0, "ask": 17.45, "ask_size": 145.0, "iv": 0.8551, "open_interest": 16.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0027, "vega": 0.4874, "theta": -0.1027, "rho": 0.2155, "theo": 16.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-07-31T09:30:17", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "MRVL270219P00350000", "bid": 166.25, "bid_size": 3.0, "ask": 169.0, "ask_size": 5.0, "iv": 0.8772, "open_interest": 16.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.003, "vega": 0.4551, "theta": -0.0968, "rho": -0.8856, "theo": 166.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.85, "last_trade_time": "2026-06-24T12:39:20", "percent_change": 0.0, "prev_day_close": 169.174995422363}, {"option": "MRVL270219C00360000", "bid": 13.55, "bid_size": 127.0, "ask": 16.45, "ask_size": 181.0, "iv": 0.8574, "open_interest": 220.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0027, "vega": 0.4751, "theta": -0.1002, "rho": 0.2055, "theo": 15.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-07-31T14:10:51", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "MRVL270219P00360000", "bid": 175.2, "bid_size": 7.0, "ask": 177.55, "ask_size": 7.0, "iv": 0.874, "open_interest": 53.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.003, "vega": 0.4418, "theta": -0.0939, "rho": -0.8914, "theo": 175.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.19, "last_trade_time": "2026-06-25T12:49:45", "percent_change": 0.0, "prev_day_close": 178.199996948242}, {"option": "MRVL270219C00370000", "bid": 12.55, "bid_size": 191.0, "ask": 15.45, "ask_size": 124.0, "iv": 0.8571, "open_interest": 6.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0026, "vega": 0.4629, "theta": -0.0977, "rho": 0.1962, "theo": 14.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-31T14:17:24", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "MRVL270219P00370000", "bid": 184.35, "bid_size": 3.0, "ask": 186.9, "ask_size": 7.0, "iv": 0.8803, "open_interest": 6.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0029, "vega": 0.4253, "theta": -0.0909, "rho": -0.8851, "theo": 184.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.95, "last_trade_time": "2026-07-27T10:45:04", "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "MRVL270219C00380000", "bid": 11.7, "bid_size": 201.0, "ask": 14.45, "ask_size": 186.0, "iv": 0.8568, "open_interest": 66.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0025, "vega": 0.4508, "theta": -0.0952, "rho": 0.1874, "theo": 13.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-07-31T09:44:02", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "MRVL270219P00380000", "bid": 193.45, "bid_size": 5.0, "ask": 196.05, "ask_size": 7.0, "iv": 0.8826, "open_interest": 1.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0029, "vega": 0.4062, "theta": -0.0879, "rho": -0.8757, "theo": 193.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.95, "last_trade_time": "2026-06-22T12:16:50", "percent_change": 0.0, "prev_day_close": 196.574996948242}, {"option": "MRVL270219C00390000", "bid": 10.9, "bid_size": 10.0, "ask": 13.75, "ask_size": 7.0, "iv": 0.859, "open_interest": 15.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0024, "vega": 0.4385, "theta": -0.0927, "rho": 0.1789, "theo": 12.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-07-28T10:53:13", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MRVL270219P00390000", "bid": 202.65, "bid_size": 5.0, "ask": 205.25, "ask_size": 5.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0028, "vega": 0.3886, "theta": -0.0847, "rho": -0.8727, "theo": 203.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "MRVL270219C00400000", "bid": 10.2, "bid_size": 204.0, "ask": 12.6, "ask_size": 139.0, "iv": 0.8558, "open_interest": 13.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0024, "vega": 0.426, "theta": -0.0902, "rho": 0.1706, "theo": 11.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-07-31T09:33:35", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "MRVL270219P00400000", "bid": 212.0, "bid_size": 1.0, "ask": 214.55, "ask_size": 45.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0028, "vega": 0.3746, "theta": -0.0816, "rho": -0.8738, "theo": 212.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.83, "last_trade_time": "2026-07-31T09:32:41", "percent_change": 0.0, "prev_day_close": 215.050003051758}, {"option": "MRVL270219C00410000", "bid": 9.5, "bid_size": 13.0, "ask": 12.45, "ask_size": 32.0, "iv": 0.8632, "open_interest": 9.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0023, "vega": 0.4137, "theta": -0.0877, "rho": 0.1628, "theo": 11.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-07-17T09:30:03", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "MRVL270219P00410000", "bid": 220.75, "bid_size": 2.0, "ask": 223.9, "ask_size": 45.0, "iv": 0.8899, "open_interest": 2.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0027, "vega": 0.3567, "theta": -0.0788, "rho": -0.8568, "theo": 221.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.3, "last_trade_time": "2026-07-31T09:30:09", "percent_change": 0.0, "prev_day_close": 224.549995422363}, {"option": "MRVL270219C00420000", "bid": 8.85, "bid_size": 247.0, "ask": 11.4, "ask_size": 165.0, "iv": 0.8591, "open_interest": 202.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0022, "vega": 0.4018, "theta": -0.0852, "rho": 0.1556, "theo": 10.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-07-22T11:06:33", "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "MRVL270219P00420000", "bid": 230.45, "bid_size": 5.0, "ask": 233.25, "ask_size": 7.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0026, "vega": 0.3387, "theta": -0.076, "rho": -0.8308, "theo": 231.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.050003051758}, {"option": "MRVL270219C00430000", "bid": 8.3, "bid_size": 192.0, "ask": 10.9, "ask_size": 175.0, "iv": 0.862, "open_interest": 4.0, "volume": 1.0, "delta": 0.1917, "gamma": 0.0022, "vega": 0.3902, "theta": -0.0827, "rho": 0.1487, "theo": 9.7989, "change": -1.675, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T09:51:00", "percent_change": -17.1355, "prev_day_close": 9.77499961853027}, {"option": "MRVL270219P00430000", "bid": 239.9, "bid_size": 10.0, "ask": 242.7, "ask_size": 15.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0026, "vega": 0.321, "theta": -0.0729, "rho": -0.8167, "theo": 240.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.325004577637}, {"option": "MRVL270219C00440000", "bid": 7.75, "bid_size": 186.0, "ask": 10.45, "ask_size": 209.0, "iv": 0.8645, "open_interest": 71.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0021, "vega": 0.3786, "theta": -0.0803, "rho": 0.1421, "theo": 9.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-07-28T10:22:39", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MRVL270219P00440000", "bid": 249.4, "bid_size": 6.0, "ask": 252.2, "ask_size": 14.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0025, "vega": 0.3037, "theta": -0.07, "rho": -0.797, "theo": 249.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.925003051758}, {"option": "MRVL270219C00450000", "bid": 7.2, "bid_size": 14.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.866, "open_interest": 42.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.002, "vega": 0.367, "theta": -0.078, "rho": 0.1356, "theo": 8.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.37, "last_trade_time": "2026-07-14T11:39:30", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "MRVL270219P00450000", "bid": 258.8, "bid_size": 2.0, "ask": 261.75, "ask_size": 4.0, "iv": 0.8954, "open_interest": 4.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0025, "vega": 0.2906, "theta": -0.0674, "rho": -0.7807, "theo": 259.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.8, "last_trade_time": "2026-06-24T12:58:11", "percent_change": 0.0, "prev_day_close": 262.650009155273}, {"option": "MRVL270219C00460000", "bid": 6.6, "bid_size": 20.0, "ask": 9.65, "ask_size": 9.0, "iv": 0.8673, "open_interest": 3.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.002, "vega": 0.3556, "theta": -0.0757, "rho": 0.1296, "theo": 8.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-15T15:54:40", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "MRVL270219P00460000", "bid": 268.35, "bid_size": 5.0, "ask": 271.3, "ask_size": 5.0, "iv": 0.8973, "open_interest": 62.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0024, "vega": 0.2724, "theta": -0.0645, "rho": -0.7375, "theo": 269.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.2, "last_trade_time": "2026-06-30T10:47:19", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "MRVL270219C00470000", "bid": 6.3, "bid_size": 243.0, "ask": 8.85, "ask_size": 229.0, "iv": 0.8654, "open_interest": 48.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0019, "vega": 0.3448, "theta": -0.0734, "rho": 0.1239, "theo": 7.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-07-21T15:11:29", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "MRVL270219P00470000", "bid": 278.05, "bid_size": 13.0, "ask": 280.9, "ask_size": 12.0, "iv": 0.9015, "open_interest": 22.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0024, "vega": 0.255, "theta": -0.0616, "rho": -0.7041, "theo": 278.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.4, "last_trade_time": "2026-06-30T10:47:19", "percent_change": 0.0, "prev_day_close": 281.824996948242}, {"option": "MRVL270219C00480000", "bid": 6.15, "bid_size": 237.0, "ask": 8.0, "ask_size": 63.0, "iv": 0.8639, "open_interest": 123.0, "volume": 33.0, "delta": 0.1508, "gamma": 0.0018, "vega": 0.3344, "theta": -0.0712, "rho": 0.1186, "theo": 7.3424, "change": -0.005, "open": 6.65, "high": 7.5, "low": 6.65, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-08-03T15:38:52", "percent_change": -0.0696857, "prev_day_close": 7.17499995231628}, {"option": "MRVL270219P00480000", "bid": 287.7, "bid_size": 8.0, "ask": 290.6, "ask_size": 12.0, "iv": 0.9056, "open_interest": 160.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0024, "vega": 0.2371, "theta": -0.0588, "rho": -0.6795, "theo": 288.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.85, "last_trade_time": "2026-06-30T10:47:19", "percent_change": 0.0, "prev_day_close": 291.25}, {"option": "MRVL270319C00045000", "bid": 148.9, "bid_size": 1.0, "ask": 152.6, "ask_size": 1.0, "iv": 1.0318, "open_interest": 5.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.0499, "theta": 0.0, "rho": 0.2536, "theo": 150.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.5, "last_trade_time": "2026-06-29T15:35:29", "percent_change": 0.0, "prev_day_close": 148.275001525879}, {"option": "MRVL270319P00045000", "bid": 0.65, "bid_size": 12.0, "ask": 1.46, "ask_size": 14.0, "iv": 1.0535, "open_interest": 250.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.0499, "theta": -0.0108, "rho": -0.0198, "theo": 0.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-07-24T11:03:03", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "MRVL270319C00050000", "bid": 144.3, "bid_size": 1.0, "ask": 148.2, "ask_size": 2.0, "iv": 0.9974, "open_interest": 7.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0003, "vega": 0.0614, "theta": 0.0, "rho": 0.2789, "theo": 145.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.65, "last_trade_time": "2026-07-22T14:57:17", "percent_change": 0.0, "prev_day_close": 143.600006103516}, {"option": "MRVL270319P00050000", "bid": 0.73, "bid_size": 10.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.0113, "open_interest": 64.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0003, "vega": 0.0616, "theta": -0.013, "rho": -0.0251, "theo": 1.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-07-29T15:40:03", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "MRVL270319C00055000", "bid": 139.75, "bid_size": 2.0, "ask": 143.6, "ask_size": 2.0, "iv": 0.9957, "open_interest": 2.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0003, "vega": 0.0744, "theta": 0.0, "rho": 0.303, "theo": 141.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.46, "last_trade_time": "2026-06-02T11:12:43", "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "MRVL270319P00055000", "bid": 0.95, "bid_size": 30.0, "ask": 2.42, "ask_size": 65.0, "iv": 1.0045, "open_interest": 189.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0003, "vega": 0.0746, "theta": -0.0154, "rho": -0.0315, "theo": 1.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-07-24T15:30:30", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "MRVL270319C00060000", "bid": 135.45, "bid_size": 5.0, "ask": 138.5, "ask_size": 5.0, "iv": 0.962, "open_interest": 6.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0004, "vega": 0.0893, "theta": 0.0, "rho": 0.3256, "theo": 136.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.3, "last_trade_time": "2026-07-29T14:27:30", "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "MRVL270319P00060000", "bid": 1.29, "bid_size": 14.0, "ask": 2.76, "ask_size": 14.0, "iv": 0.9782, "open_interest": 94.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0004, "vega": 0.0898, "theta": -0.0182, "rho": -0.0391, "theo": 1.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-30T14:35:21", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "MRVL270319C00065000", "bid": 131.0, "bid_size": 5.0, "ask": 133.75, "ask_size": 5.0, "iv": 0.9284, "open_interest": 30.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0005, "vega": 0.1056, "theta": 0.0, "rho": 0.3468, "theo": 132.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.35, "last_trade_time": "2026-07-28T11:07:22", "percent_change": 0.0, "prev_day_close": 130.274993896484}, {"option": "MRVL270319P00065000", "bid": 1.79, "bid_size": 17.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.9412, "open_interest": 50.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0005, "vega": 0.1059, "theta": -0.0212, "rho": -0.0479, "theo": 2.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-07-14T15:44:50", "percent_change": 0.0, "prev_day_close": 2.1700000166893}, {"option": "MRVL270319C00070000", "bid": 126.65, "bid_size": 5.0, "ask": 129.55, "ask_size": 5.0, "iv": 0.9229, "open_interest": 45.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0006, "vega": 0.1236, "theta": 0.0, "rho": 0.3664, "theo": 128.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.27, "last_trade_time": "2026-07-27T14:58:41", "percent_change": 0.0, "prev_day_close": 125.850002288818}, {"option": "MRVL270319P00070000", "bid": 2.23, "bid_size": 14.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.9261, "open_interest": 193.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0006, "vega": 0.1244, "theta": -0.0245, "rho": -0.0582, "theo": 2.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-07-08T10:02:33", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "MRVL270319C00075000", "bid": 122.4, "bid_size": 5.0, "ask": 125.25, "ask_size": 1.0, "iv": 0.9113, "open_interest": 64.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0007, "vega": 0.1427, "theta": -0.0041, "rho": 0.3846, "theo": 123.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.8, "last_trade_time": "2026-07-17T11:23:20", "percent_change": 0.0, "prev_day_close": 121.525001525879}, {"option": "MRVL270319P00075000", "bid": 2.75, "bid_size": 77.0, "ask": 3.95, "ask_size": 82.0, "iv": 0.9138, "open_interest": 243.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0007, "vega": 0.1434, "theta": -0.028, "rho": -0.0695, "theo": 3.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-07-31T09:38:07", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MRVL270319C00080000", "bid": 118.25, "bid_size": 5.0, "ask": 121.3, "ask_size": 5.0, "iv": 0.9099, "open_interest": 49.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0008, "vega": 0.1632, "theta": -0.0087, "rho": 0.401, "theo": 119.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.3, "last_trade_time": "2026-07-29T10:39:14", "percent_change": 0.0, "prev_day_close": 117.474998474121}, {"option": "MRVL270319P00080000", "bid": 3.5, "bid_size": 18.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9142, "open_interest": 199.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0008, "vega": 0.1641, "theta": -0.0317, "rho": -0.0825, "theo": 4.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-29T12:53:40", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "MRVL270319C00085000", "bid": 114.2, "bid_size": 5.0, "ask": 117.35, "ask_size": 5.0, "iv": 0.9054, "open_interest": 17.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0009, "vega": 0.1846, "theta": -0.0135, "rho": 0.4158, "theo": 115.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.66, "last_trade_time": "2026-07-23T10:16:33", "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "MRVL270319P00085000", "bid": 4.25, "bid_size": 18.0, "ask": 5.65, "ask_size": 14.0, "iv": 0.903, "open_interest": 362.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0009, "vega": 0.1856, "theta": -0.0356, "rho": -0.0968, "theo": 4.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-07-30T09:57:51", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "MRVL270319C00090000", "bid": 110.25, "bid_size": 5.0, "ask": 113.05, "ask_size": 2.0, "iv": 0.8904, "open_interest": 50.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.001, "vega": 0.2065, "theta": -0.0184, "rho": 0.4292, "theo": 111.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.35, "last_trade_time": "2026-07-28T12:31:45", "percent_change": 0.0, "prev_day_close": 109.475002288818}, {"option": "MRVL270319P00090000", "bid": 5.5, "bid_size": 81.0, "ask": 7.1, "ask_size": 175.0, "iv": 0.9175, "open_interest": 4129.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.001, "vega": 0.2078, "theta": -0.0396, "rho": -0.1121, "theo": 5.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-07-31T09:40:39", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "MRVL270319C00095000", "bid": 106.4, "bid_size": 5.0, "ask": 109.3, "ask_size": 5.0, "iv": 0.8877, "open_interest": 44.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0011, "vega": 0.2293, "theta": -0.0233, "rho": 0.4407, "theo": 107.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.8, "last_trade_time": "2026-06-02T09:47:52", "percent_change": 0.0, "prev_day_close": 105.574996948242}, {"option": "MRVL270319P00095000", "bid": 6.1, "bid_size": 97.0, "ask": 8.0, "ask_size": 216.0, "iv": 0.8984, "open_interest": 847.0, "volume": 1.0, "delta": -0.0811, "gamma": 0.0011, "vega": 0.231, "theta": -0.0437, "rho": -0.1292, "theo": 6.8523, "change": 0.225, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T14:42:14", "percent_change": 3.37079, "prev_day_close": 6.67499995231628}, {"option": "MRVL270319C00100000", "bid": 102.6, "bid_size": 11.0, "ask": 105.4, "ask_size": 5.0, "iv": 0.8789, "open_interest": 167.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0012, "vega": 0.252, "theta": -0.0283, "rho": 0.4509, "theo": 104.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-07-31T13:38:58", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "MRVL270319P00100000", "bid": 7.1, "bid_size": 111.0, "ask": 9.5, "ask_size": 155.0, "iv": 0.8978, "open_interest": 119.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0012, "vega": 0.2534, "theta": -0.0478, "rho": -0.1471, "theo": 7.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-07-30T10:21:57", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "MRVL270319C00105000", "bid": 98.95, "bid_size": 6.0, "ask": 101.85, "ask_size": 5.0, "iv": 0.8766, "open_interest": 78.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0013, "vega": 0.2749, "theta": -0.0333, "rho": 0.4596, "theo": 100.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.11, "last_trade_time": "2026-07-31T13:13:41", "percent_change": 0.0, "prev_day_close": 98.375}, {"option": "MRVL270319P00105000", "bid": 8.05, "bid_size": 61.0, "ask": 10.4, "ask_size": 50.0, "iv": 0.8815, "open_interest": 195.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0013, "vega": 0.2766, "theta": -0.0519, "rho": -0.1661, "theo": 9.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-29T10:14:25", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "MRVL270319C00110000", "bid": 95.4, "bid_size": 27.0, "ask": 98.35, "ask_size": 5.0, "iv": 0.8734, "open_interest": 130.0, "volume": 1.0, "delta": 0.8845, "gamma": 0.0014, "vega": 0.2979, "theta": -0.0383, "rho": 0.4668, "theo": 97.0471, "change": 1.6, "open": 96.45, "high": 96.45, "low": 96.45, "tick": "up", "last_trade_price": 96.45, "last_trade_time": "2026-08-03T15:13:36", "percent_change": 1.68688, "prev_day_close": 94.8499984741211}, {"option": "MRVL270319P00110000", "bid": 9.7, "bid_size": 24.0, "ask": 12.15, "ask_size": 27.0, "iv": 0.8897, "open_interest": 215.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0015, "vega": 0.2998, "theta": -0.056, "rho": -0.1863, "theo": 10.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-07-31T09:53:52", "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "MRVL270319C00115000", "bid": 92.0, "bid_size": 94.0, "ask": 95.2, "ask_size": 31.0, "iv": 0.875, "open_interest": 42.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0016, "vega": 0.3202, "theta": -0.0431, "rho": 0.4729, "theo": 93.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.7, "last_trade_time": "2026-07-21T13:03:56", "percent_change": 0.0, "prev_day_close": 91.4749984741211}, {"option": "MRVL270319P00115000", "bid": 11.05, "bid_size": 29.0, "ask": 13.7, "ask_size": 32.0, "iv": 0.8855, "open_interest": 262.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0016, "vega": 0.3219, "theta": -0.06, "rho": -0.2073, "theo": 12.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-07-31T13:27:04", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "MRVL270319C00120000", "bid": 88.75, "bid_size": 92.0, "ask": 91.6, "ask_size": 6.0, "iv": 0.8688, "open_interest": 53.0, "volume": 1.0, "delta": 0.859, "gamma": 0.0017, "vega": 0.3422, "theta": -0.0479, "rho": 0.4776, "theo": 90.3742, "change": -9.405, "open": 78.77, "high": 78.77, "low": 78.77, "tick": "down", "last_trade_price": 78.77, "last_trade_time": "2026-08-03T09:45:33", "percent_change": -10.6663, "prev_day_close": 88.1750030517578}, {"option": "MRVL270319P00120000", "bid": 13.5, "bid_size": 1.0, "ask": 15.2, "ask_size": 67.0, "iv": 0.8939, "open_interest": 4114.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0017, "vega": 0.3445, "theta": -0.0639, "rho": -0.2291, "theo": 13.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-07-30T10:52:15", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "MRVL270319C00125000", "bid": 85.55, "bid_size": 7.0, "ask": 88.4, "ask_size": 1.0, "iv": 0.8665, "open_interest": 162.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0018, "vega": 0.3638, "theta": -0.0525, "rho": 0.4811, "theo": 87.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.65, "last_trade_time": "2026-07-16T14:14:06", "percent_change": 0.0, "prev_day_close": 85.0250015258789}, {"option": "MRVL270319P00125000", "bid": 14.0, "bid_size": 199.0, "ask": 16.75, "ask_size": 152.0, "iv": 0.8723, "open_interest": 676.0, "volume": 2.0, "delta": -0.1555, "gamma": 0.0018, "vega": 0.3661, "theta": -0.0677, "rho": -0.2518, "theo": 15.3939, "change": 0.35, "open": 15.8, "high": 15.8, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-08-03T14:38:52", "percent_change": 2.31788, "prev_day_close": 15.0999999046326}, {"option": "MRVL270319C00130000", "bid": 82.45, "bid_size": 78.0, "ask": 85.4, "ask_size": 12.0, "iv": 0.8656, "open_interest": 165.0, "volume": 1.0, "delta": 0.832, "gamma": 0.0019, "vega": 0.3843, "theta": -0.057, "rho": 0.4838, "theo": 84.1433, "change": 0.55, "open": 82.45, "high": 82.45, "low": 82.45, "tick": "down", "last_trade_price": 82.45, "last_trade_time": "2026-08-03T13:37:23", "percent_change": 0.671553, "prev_day_close": 81.8999977111816}, {"option": "MRVL270319P00130000", "bid": 15.8, "bid_size": 110.0, "ask": 18.75, "ask_size": 202.0, "iv": 0.873, "open_interest": 2675.0, "volume": 186.0, "delta": -0.1693, "gamma": 0.0019, "vega": 0.3865, "theta": -0.0714, "rho": -0.2746, "theo": 17.2105, "change": 1.225, "open": 17.52, "high": 17.9, "low": 17.5, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-03T11:46:58", "percent_change": 7.34633, "prev_day_close": 16.6750001907349}, {"option": "MRVL270319C00135000", "bid": 79.5, "bid_size": 9.0, "ask": 82.4, "ask_size": 5.0, "iv": 0.8641, "open_interest": 75.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.002, "vega": 0.4042, "theta": -0.0613, "rho": 0.4854, "theo": 81.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-07-29T13:10:31", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "MRVL270319P00135000", "bid": 17.85, "bid_size": 43.0, "ask": 20.75, "ask_size": 55.0, "iv": 0.8741, "open_interest": 863.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.002, "vega": 0.4068, "theta": -0.0749, "rho": -0.2983, "theo": 19.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-07-30T09:53:12", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "MRVL270319C00140000", "bid": 76.65, "bid_size": 43.0, "ask": 79.55, "ask_size": 5.0, "iv": 0.8632, "open_interest": 171.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0021, "vega": 0.4235, "theta": -0.0655, "rho": 0.4858, "theo": 78.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.8, "last_trade_time": "2026-07-31T10:25:12", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "MRVL270319P00140000", "bid": 19.9, "bid_size": 169.0, "ask": 22.75, "ask_size": 230.0, "iv": 0.8726, "open_interest": 1668.0, "volume": 30.0, "delta": -0.1979, "gamma": 0.0021, "vega": 0.4264, "theta": -0.0782, "rho": -0.3222, "theo": 21.1658, "change": 2.35, "open": 23.65, "high": 23.65, "low": 23.35, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-08-03T09:40:40", "percent_change": 11.1905, "prev_day_close": 21.0}, {"option": "MRVL270319C00145000", "bid": 73.9, "bid_size": 31.0, "ask": 77.25, "ask_size": 1.0, "iv": 0.8601, "open_interest": 69.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0022, "vega": 0.4416, "theta": -0.0694, "rho": 0.4856, "theo": 75.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-07-27T13:28:27", "percent_change": 0.0, "prev_day_close": 73.4749984741211}, {"option": "MRVL270319P00145000", "bid": 22.5, "bid_size": 79.0, "ask": 24.75, "ask_size": 139.0, "iv": 0.8751, "open_interest": 1039.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0022, "vega": 0.4443, "theta": -0.0813, "rho": -0.3464, "theo": 23.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-07-31T13:52:53", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "MRVL270319C00150000", "bid": 71.25, "bid_size": 68.0, "ask": 73.9, "ask_size": 7.0, "iv": 0.859, "open_interest": 290.0, "volume": 11.0, "delta": 0.7753, "gamma": 0.0022, "vega": 0.4587, "theta": -0.0732, "rho": 0.4848, "theo": 72.9376, "change": 1.175, "open": 70.35, "high": 72.0, "low": 69.7, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-03T13:52:45", "percent_change": 1.65902, "prev_day_close": 70.8250007629394}, {"option": "MRVL270319P00150000", "bid": 24.75, "bid_size": 30.0, "ask": 27.05, "ask_size": 180.0, "iv": 0.8748, "open_interest": 3277.0, "volume": 17.0, "delta": -0.2271, "gamma": 0.0023, "vega": 0.4613, "theta": -0.0843, "rho": -0.3709, "theo": 25.5344, "change": 0.41, "open": 25.85, "high": 25.85, "low": 25.66, "tick": "down", "last_trade_price": 25.66, "last_trade_time": "2026-08-03T15:35:20", "percent_change": 1.62376, "prev_day_close": 25.25}, {"option": "MRVL270319C00155000", "bid": 68.6, "bid_size": 113.0, "ask": 71.95, "ask_size": 4.0, "iv": 0.8576, "open_interest": 92.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0023, "vega": 0.475, "theta": -0.0767, "rho": 0.483, "theo": 70.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.14, "last_trade_time": "2026-07-30T15:41:59", "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "MRVL270319P00155000", "bid": 26.6, "bid_size": 113.0, "ask": 29.4, "ask_size": 155.0, "iv": 0.8689, "open_interest": 1015.0, "volume": 3.0, "delta": -0.2419, "gamma": 0.0024, "vega": 0.4778, "theta": -0.087, "rho": -0.396, "theo": 27.8677, "change": 0.6, "open": 28.3, "high": 28.3, "low": 28.3, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-03T13:13:12", "percent_change": 2.16607, "prev_day_close": 27.6999998092651}, {"option": "MRVL270319C00160000", "bid": 66.1, "bid_size": 91.0, "ask": 68.85, "ask_size": 5.0, "iv": 0.8564, "open_interest": 776.0, "volume": 58.0, "delta": 0.7463, "gamma": 0.0024, "vega": 0.4903, "theta": -0.08, "rho": 0.4805, "theo": 67.9226, "change": 1.42, "open": 67.55, "high": 67.55, "low": 67.0, "tick": "down", "last_trade_price": 67.47, "last_trade_time": "2026-08-03T15:05:38", "percent_change": 2.14989, "prev_day_close": 66.0499992370606}, {"option": "MRVL270319P00160000", "bid": 28.85, "bid_size": 148.0, "ask": 31.9, "ask_size": 174.0, "iv": 0.867, "open_interest": 1979.0, "volume": 7.0, "delta": -0.2567, "gamma": 0.0025, "vega": 0.4931, "theta": -0.0895, "rho": -0.4214, "theo": 30.2992, "change": 0.3, "open": 30.5, "high": 30.75, "low": 30.5, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-08-03T13:16:04", "percent_change": 0.985222, "prev_day_close": 30.4499998092651}, {"option": "MRVL270319C00165000", "bid": 63.7, "bid_size": 311.0, "ask": 67.0, "ask_size": 12.0, "iv": 0.8534, "open_interest": 772.0, "volume": 6.0, "delta": 0.7318, "gamma": 0.0025, "vega": 0.5044, "theta": -0.0832, "rho": 0.4778, "theo": 65.553, "change": 0.525, "open": 54.74, "high": 64.0, "low": 54.74, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T10:51:15", "percent_change": 0.8271, "prev_day_close": 63.4749984741211}, {"option": "MRVL270319P00165000", "bid": 31.85, "bid_size": 67.0, "ask": 34.45, "ask_size": 156.0, "iv": 0.8714, "open_interest": 403.0, "volume": 1.0, "delta": -0.2716, "gamma": 0.0025, "vega": 0.5071, "theta": -0.0919, "rho": -0.4456, "theo": 32.8212, "change": 0.435, "open": 33.16, "high": 33.16, "low": 33.16, "tick": "up", "last_trade_price": 33.16, "last_trade_time": "2026-08-03T13:27:15", "percent_change": 1.32926, "prev_day_close": 32.7249994277954}, {"option": "MRVL270319C00170000", "bid": 61.45, "bid_size": 98.0, "ask": 63.95, "ask_size": 1.0, "iv": 0.8534, "open_interest": 193.0, "volume": 8.0, "delta": 0.7173, "gamma": 0.0025, "vega": 0.5176, "theta": -0.0861, "rho": 0.4746, "theo": 63.27, "change": -1.075, "open": 61.57, "high": 61.57, "low": 59.8, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-08-03T12:12:20", "percent_change": -1.74868, "prev_day_close": 61.4750003814697}, {"option": "MRVL270319P00170000", "bid": 34.15, "bid_size": 118.0, "ask": 37.05, "ask_size": 162.0, "iv": 0.8676, "open_interest": 1083.0, "volume": 1.0, "delta": -0.2864, "gamma": 0.0026, "vega": 0.5201, "theta": -0.094, "rho": -0.4696, "theo": 35.4296, "change": 0.36, "open": 35.81, "high": 35.81, "low": 35.81, "tick": "up", "last_trade_price": 35.81, "last_trade_time": "2026-08-03T13:27:15", "percent_change": 1.01552, "prev_day_close": 35.4499988555908}, {"option": "MRVL270319C00175000", "bid": 59.25, "bid_size": 95.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.8526, "open_interest": 124.0, "volume": 18.0, "delta": 0.7029, "gamma": 0.0026, "vega": 0.5298, "theta": -0.0888, "rho": 0.4706, "theo": 61.0717, "change": -6.225, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T09:51:02", "percent_change": -10.5108, "prev_day_close": 59.2250003814697}, {"option": "MRVL270319P00175000", "bid": 36.85, "bid_size": 80.0, "ask": 40.0, "ask_size": 193.0, "iv": 0.8695, "open_interest": 266.0, "volume": 3.0, "delta": -0.3012, "gamma": 0.0027, "vega": 0.5324, "theta": -0.0959, "rho": -0.4949, "theo": 38.128, "change": 0.625, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-03T12:32:33", "percent_change": 1.62866, "prev_day_close": 38.375}, {"option": "MRVL270319C00180000", "bid": 57.0, "bid_size": 33.0, "ask": 59.6, "ask_size": 1.0, "iv": 0.8514, "open_interest": 432.0, "volume": 7.0, "delta": 0.6885, "gamma": 0.0027, "vega": 0.5411, "theta": -0.0913, "rho": 0.466, "theo": 58.9564, "change": 2.7, "open": 50.01, "high": 59.95, "low": 49.7, "tick": "up", "last_trade_price": 59.95, "last_trade_time": "2026-08-03T14:48:56", "percent_change": 4.71616, "prev_day_close": 57.25}, {"option": "MRVL270319P00180000", "bid": 39.85, "bid_size": 22.0, "ask": 42.45, "ask_size": 48.0, "iv": 0.8679, "open_interest": 930.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0027, "vega": 0.5436, "theta": -0.0977, "rho": -0.5196, "theo": 40.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-07-31T11:12:20", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "MRVL270319C00185000", "bid": 55.0, "bid_size": 130.0, "ask": 58.15, "ask_size": 5.0, "iv": 0.851, "open_interest": 155.0, "volume": 10.0, "delta": 0.6743, "gamma": 0.0027, "vega": 0.5513, "theta": -0.0936, "rho": 0.4614, "theo": 56.9208, "change": -2.075, "open": 53.2, "high": 53.2, "low": 53.2, "tick": "no_change", "last_trade_price": 53.2, "last_trade_time": "2026-08-03T10:47:03", "percent_change": -3.75396, "prev_day_close": 55.2749996185303}, {"option": "MRVL270319P00185000", "bid": 42.5, "bid_size": 92.0, "ask": 45.45, "ask_size": 159.0, "iv": 0.8667, "open_interest": 516.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0028, "vega": 0.5536, "theta": -0.0992, "rho": -0.5436, "theo": 43.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-07-31T11:12:20", "percent_change": 0.0, "prev_day_close": 43.9749984741211}, {"option": "MRVL270319C00190000", "bid": 53.15, "bid_size": 189.0, "ask": 56.15, "ask_size": 12.0, "iv": 0.852, "open_interest": 1193.0, "volume": 4.0, "delta": 0.6602, "gamma": 0.0028, "vega": 0.5606, "theta": -0.0958, "rho": 0.4567, "theo": 54.9609, "change": 1.025, "open": 50.5, "high": 54.4, "low": 50.5, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-08-03T14:46:15", "percent_change": 1.92037, "prev_day_close": 53.375}, {"option": "MRVL270319P00190000", "bid": 45.7, "bid_size": 10.0, "ask": 48.4, "ask_size": 140.0, "iv": 0.8687, "open_interest": 1231.0, "volume": 1.0, "delta": -0.3452, "gamma": 0.0028, "vega": 0.5626, "theta": -0.1006, "rho": -0.5694, "theo": 46.7189, "change": 2.925, "open": 50.15, "high": 50.15, "low": 50.15, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 6.19375, "prev_day_close": 47.2250003814697}, {"option": "MRVL270319C00195000", "bid": 51.1, "bid_size": 43.0, "ask": 53.85, "ask_size": 6.0, "iv": 0.8521, "open_interest": 104.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0028, "vega": 0.569, "theta": -0.0977, "rho": 0.4514, "theo": 53.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.25, "last_trade_time": "2026-07-31T15:27:04", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "MRVL270319P00195000", "bid": 48.55, "bid_size": 71.0, "ask": 51.4, "ask_size": 141.0, "iv": 0.8668, "open_interest": 1301.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0029, "vega": 0.5708, "theta": -0.1018, "rho": -0.5895, "theo": 49.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-07-30T10:30:04", "percent_change": 0.0, "prev_day_close": 50.2749996185303}, {"option": "MRVL270319C00200000", "bid": 50.75, "bid_size": 7.0, "ask": 52.05, "ask_size": 16.0, "iv": 0.8648, "open_interest": 5015.0, "volume": 12.0, "delta": 0.6323, "gamma": 0.0028, "vega": 0.5765, "theta": -0.0995, "rho": 0.4456, "theo": 51.2592, "change": 0.395, "open": 42.5, "high": 50.8, "low": 42.5, "tick": "down", "last_trade_price": 50.32, "last_trade_time": "2026-08-03T15:52:09", "percent_change": 0.791184, "prev_day_close": 49.9250011444092}, {"option": "MRVL270319P00200000", "bid": 51.95, "bid_size": 8.0, "ask": 54.55, "ask_size": 124.0, "iv": 0.8696, "open_interest": 2485.0, "volume": 2.0, "delta": -0.3739, "gamma": 0.0029, "vega": 0.5779, "theta": -0.1028, "rho": -0.6145, "theo": 52.8297, "change": 0.9, "open": 56.6, "high": 56.6, "low": 54.15, "tick": "down", "last_trade_price": 54.15, "last_trade_time": "2026-08-03T12:21:10", "percent_change": 1.69014, "prev_day_close": 53.25}, {"option": "MRVL270319C00210000", "bid": 45.95, "bid_size": 138.0, "ask": 48.75, "ask_size": 32.0, "iv": 0.8538, "open_interest": 648.0, "volume": 12.0, "delta": 0.6052, "gamma": 0.0029, "vega": 0.589, "theta": -0.1024, "rho": 0.4339, "theo": 47.8344, "change": -0.33, "open": 41.1, "high": 46.42, "low": 41.1, "tick": "up", "last_trade_price": 46.42, "last_trade_time": "2026-08-03T13:34:16", "percent_change": -0.705882, "prev_day_close": 46.75}, {"option": "MRVL270319P00210000", "bid": 58.05, "bid_size": 64.0, "ask": 61.0, "ask_size": 155.0, "iv": 0.8671, "open_interest": 438.0, "volume": 0.0, "delta": -0.402, "gamma": 0.003, "vega": 0.5897, "theta": -0.1042, "rho": -0.6596, "theo": 59.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.23, "last_trade_time": "2026-07-30T11:53:07", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "MRVL270319C00220000", "bid": 42.8, "bid_size": 135.0, "ask": 45.45, "ask_size": 20.0, "iv": 0.8528, "open_interest": 604.0, "volume": 4.0, "delta": 0.5789, "gamma": 0.003, "vega": 0.5983, "theta": -0.1048, "rho": 0.4218, "theo": 44.6626, "change": 1.595, "open": 41.36, "high": 44.92, "low": 41.36, "tick": "up", "last_trade_price": 44.92, "last_trade_time": "2026-08-03T15:52:09", "percent_change": 3.68148, "prev_day_close": 43.3250007629394}, {"option": "MRVL270319P00220000", "bid": 64.7, "bid_size": 8.0, "ask": 67.7, "ask_size": 28.0, "iv": 0.8671, "open_interest": 2000.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.0031, "vega": 0.598, "theta": -0.1051, "rho": -0.7007, "theo": 65.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-07-31T10:43:44", "percent_change": 0.0, "prev_day_close": 66.6999969482422}, {"option": "MRVL270319C00230000", "bid": 39.8, "bid_size": 150.0, "ask": 42.95, "ask_size": 122.0, "iv": 0.8559, "open_interest": 397.0, "volume": 1.0, "delta": 0.5534, "gamma": 0.003, "vega": 0.6046, "theta": -0.1066, "rho": 0.4086, "theo": 41.7278, "change": -0.66, "open": 39.84, "high": 39.84, "low": 39.84, "tick": "up", "last_trade_price": 39.84, "last_trade_time": "2026-08-03T11:09:50", "percent_change": -1.62963, "prev_day_close": 40.5}, {"option": "MRVL270319P00230000", "bid": 71.3, "bid_size": 98.0, "ask": 74.6, "ask_size": 156.0, "iv": 0.8644, "open_interest": 1072.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0031, "vega": 0.6032, "theta": -0.1054, "rho": -0.7443, "theo": 72.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.93, "last_trade_time": "2026-07-31T11:17:58", "percent_change": 0.0, "prev_day_close": 73.7249984741211}, {"option": "MRVL270319C00240000", "bid": 37.5, "bid_size": 48.0, "ask": 40.35, "ask_size": 42.0, "iv": 0.8603, "open_interest": 588.0, "volume": 1.0, "delta": 0.5288, "gamma": 0.003, "vega": 0.6085, "theta": -0.1078, "rho": 0.3958, "theo": 39.0128, "change": 0.25, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T15:05:41", "percent_change": 0.653595, "prev_day_close": 38.25}, {"option": "MRVL270319P00240000", "bid": 78.85, "bid_size": 17.0, "ask": 81.7, "ask_size": 53.0, "iv": 0.8675, "open_interest": 474.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0031, "vega": 0.6061, "theta": -0.1052, "rho": -0.7833, "theo": 79.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-07-29T13:08:22", "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "MRVL270319C00250000", "bid": 34.75, "bid_size": 173.0, "ask": 37.75, "ask_size": 108.0, "iv": 0.8578, "open_interest": 702.0, "volume": 4.0, "delta": 0.5051, "gamma": 0.003, "vega": 0.61, "theta": -0.1085, "rho": 0.3827, "theo": 36.498, "change": 0.05, "open": 30.25, "high": 35.3, "low": 30.25, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-08-03T13:38:52", "percent_change": 0.141844, "prev_day_close": 35.25}, {"option": "MRVL270319P00250000", "bid": 86.25, "bid_size": 18.0, "ask": 89.1, "ask_size": 42.0, "iv": 0.8686, "open_interest": 679.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0032, "vega": 0.6056, "theta": -0.1045, "rho": -0.8162, "theo": 87.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.31, "last_trade_time": "2026-07-29T15:54:02", "percent_change": 0.0, "prev_day_close": 88.4250030517578}, {"option": "MRVL270319C00260000", "bid": 32.15, "bid_size": 207.0, "ask": 35.4, "ask_size": 199.0, "iv": 0.8556, "open_interest": 170.0, "volume": 67.0, "delta": 0.4824, "gamma": 0.003, "vega": 0.6092, "theta": -0.1089, "rho": 0.3692, "theo": 34.1711, "change": 1.825, "open": 29.2, "high": 34.9, "low": 29.2, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T14:15:07", "percent_change": 5.53449, "prev_day_close": 32.9750003814697}, {"option": "MRVL270319P00260000", "bid": 93.35, "bid_size": 70.0, "ask": 96.65, "ask_size": 96.0, "iv": 0.8652, "open_interest": 406.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.0032, "vega": 0.6031, "theta": -0.1033, "rho": -0.8525, "theo": 94.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.28, "last_trade_time": "2026-07-21T12:59:49", "percent_change": 0.0, "prev_day_close": 96.125}, {"option": "MRVL270319C00270000", "bid": 30.05, "bid_size": 81.0, "ask": 32.8, "ask_size": 23.0, "iv": 0.8526, "open_interest": 872.0, "volume": 3.0, "delta": 0.4606, "gamma": 0.003, "vega": 0.6068, "theta": -0.1088, "rho": 0.3562, "theo": 32.0175, "change": 0.605, "open": 29.7, "high": 31.63, "low": 29.69, "tick": "up", "last_trade_price": 31.63, "last_trade_time": "2026-08-03T15:44:25", "percent_change": 1.95004, "prev_day_close": 31.0249996185303}, {"option": "MRVL270319P00270000", "bid": 101.6, "bid_size": 7.0, "ask": 104.4, "ask_size": 34.0, "iv": 0.8702, "open_interest": 759.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0032, "vega": 0.5993, "theta": -0.1019, "rho": -0.882, "theo": 102.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.95, "last_trade_time": "2026-07-29T15:38:39", "percent_change": 0.0, "prev_day_close": 103.800003051758}, {"option": "MRVL270319C00280000", "bid": 28.1, "bid_size": 32.0, "ask": 30.9, "ask_size": 7.0, "iv": 0.8541, "open_interest": 582.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.003, "vega": 0.6029, "theta": -0.1084, "rho": 0.3435, "theo": 30.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.81, "last_trade_time": "2026-07-31T15:41:52", "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "MRVL270319P00280000", "bid": 109.55, "bid_size": 5.0, "ask": 112.3, "ask_size": 39.0, "iv": 0.8713, "open_interest": 524.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0032, "vega": 0.5926, "theta": -0.1001, "rho": -0.9101, "theo": 110.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.06, "last_trade_time": "2026-07-30T15:18:00", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "MRVL270319C00290000", "bid": 26.5, "bid_size": 213.0, "ask": 29.3, "ask_size": 141.0, "iv": 0.8587, "open_interest": 485.0, "volume": 2.0, "delta": 0.4199, "gamma": 0.0029, "vega": 0.5973, "theta": -0.1078, "rho": 0.3306, "theo": 28.1718, "change": 0.15, "open": 25.85, "high": 27.9, "low": 25.85, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-08-03T14:46:15", "percent_change": 0.540541, "prev_day_close": 27.75}, {"option": "MRVL270319P00290000", "bid": 117.45, "bid_size": 19.0, "ask": 120.4, "ask_size": 34.0, "iv": 0.871, "open_interest": 550.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.0032, "vega": 0.5847, "theta": -0.098, "rho": -0.9369, "theo": 118.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.15, "last_trade_time": "2026-07-17T13:55:12", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "MRVL270319C00300000", "bid": 24.9, "bid_size": 158.0, "ask": 27.5, "ask_size": 105.0, "iv": 0.8594, "open_interest": 1622.0, "volume": 38.0, "delta": 0.4009, "gamma": 0.0029, "vega": 0.5905, "theta": -0.1069, "rho": 0.318, "theo": 26.4589, "change": 0.675, "open": 21.66, "high": 26.25, "low": 21.45, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T14:44:42", "percent_change": 2.63929, "prev_day_close": 25.5750007629395}, {"option": "MRVL270319P00300000", "bid": 125.8, "bid_size": 12.0, "ask": 128.6, "ask_size": 41.0, "iv": 0.8731, "open_interest": 451.0, "volume": 3.0, "delta": -0.6173, "gamma": 0.0031, "vega": 0.5754, "theta": -0.0957, "rho": -0.9561, "theo": 126.6636, "change": -1.355, "open": 135.24, "high": 135.24, "low": 126.84, "tick": "up", "last_trade_price": 127.02, "last_trade_time": "2026-08-03T15:11:10", "percent_change": -1.0555, "prev_day_close": 128.374996185303}, {"option": "MRVL270319C00310000", "bid": 23.15, "bid_size": 68.0, "ask": 25.65, "ask_size": 5.0, "iv": 0.8563, "open_interest": 750.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0029, "vega": 0.5831, "theta": -0.1057, "rho": 0.3062, "theo": 24.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-07-31T15:41:52", "percent_change": 0.0, "prev_day_close": 24.0750007629395}, {"option": "MRVL270319P00310000", "bid": 134.0, "bid_size": 16.0, "ask": 136.95, "ask_size": 11.0, "iv": 0.873, "open_interest": 55.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0031, "vega": 0.5666, "theta": -0.0932, "rho": -0.9795, "theo": 134.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.15, "last_trade_time": "2026-07-31T11:07:13", "percent_change": 0.0, "prev_day_close": 136.799995422363}, {"option": "MRVL270319C00320000", "bid": 21.65, "bid_size": 129.0, "ask": 25.1, "ask_size": 179.0, "iv": 0.8647, "open_interest": 930.0, "volume": 1.0, "delta": 0.3656, "gamma": 0.0028, "vega": 0.5747, "theta": -0.1044, "rho": 0.2946, "theo": 23.3942, "change": -0.4, "open": 22.35, "high": 22.35, "low": 22.35, "tick": "no_change", "last_trade_price": 22.35, "last_trade_time": "2026-08-03T13:14:28", "percent_change": -1.75824, "prev_day_close": 22.75}, {"option": "MRVL270319P00320000", "bid": 142.7, "bid_size": 7.0, "ask": 145.45, "ask_size": 32.0, "iv": 0.8766, "open_interest": 665.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0031, "vega": 0.5537, "theta": -0.0905, "rho": -0.9908, "theo": 143.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-07-28T14:59:08", "percent_change": 0.0, "prev_day_close": 145.300003051758}, {"option": "MRVL270319C00330000", "bid": 20.4, "bid_size": 215.0, "ask": 23.35, "ask_size": 130.0, "iv": 0.8631, "open_interest": 643.0, "volume": 128.0, "delta": 0.3493, "gamma": 0.0028, "vega": 0.5652, "theta": -0.103, "rho": 0.2829, "theo": 22.0249, "change": -0.58, "open": 20.4, "high": 21.37, "low": 20.4, "tick": "up", "last_trade_price": 21.22, "last_trade_time": "2026-08-03T13:32:41", "percent_change": -2.66055, "prev_day_close": 21.8000001907349}, {"option": "MRVL270319P00330000", "bid": 151.2, "bid_size": 8.0, "ask": 153.4, "ask_size": 20.0, "iv": 0.8713, "open_interest": 93.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.003, "vega": 0.5413, "theta": -0.0877, "rho": -1.0049, "theo": 151.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.65, "last_trade_time": "2026-07-31T09:33:15", "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "MRVL270319C00340000", "bid": 19.1, "bid_size": 220.0, "ask": 22.0, "ask_size": 100.0, "iv": 0.8628, "open_interest": 104.0, "volume": 1.0, "delta": 0.3337, "gamma": 0.0027, "vega": 0.5554, "theta": -0.1014, "rho": 0.2719, "theo": 20.7537, "change": 0.27, "open": 20.82, "high": 20.82, "low": 20.82, "tick": "up", "last_trade_price": 20.82, "last_trade_time": "2026-08-03T15:54:11", "percent_change": 1.31387, "prev_day_close": 20.5500001907349}, {"option": "MRVL270319P00340000", "bid": 159.75, "bid_size": 23.0, "ask": 162.05, "ask_size": 39.0, "iv": 0.8709, "open_interest": 47.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.003, "vega": 0.5277, "theta": -0.0847, "rho": -1.0124, "theo": 160.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.06, "last_trade_time": "2026-06-25T11:24:52", "percent_change": 0.0, "prev_day_close": 162.924995422363}, {"option": "MRVL270319C00350000", "bid": 17.9, "bid_size": 216.0, "ask": 20.95, "ask_size": 156.0, "iv": 0.8646, "open_interest": 200.0, "volume": 6.0, "delta": 0.3189, "gamma": 0.0027, "vega": 0.5454, "theta": -0.0998, "rho": 0.2615, "theo": 19.5716, "change": 0.075, "open": 16.5, "high": 19.4, "low": 15.9, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-03T14:44:44", "percent_change": 0.388099, "prev_day_close": 19.3249998092651}, {"option": "MRVL270319P00350000", "bid": 168.6, "bid_size": 5.0, "ask": 171.45, "ask_size": 18.0, "iv": 0.8788, "open_interest": 9.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.003, "vega": 0.5155, "theta": -0.0817, "rho": -1.0243, "theo": 169.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-06-11T14:27:55", "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "MRVL270319C00360000", "bid": 17.0, "bid_size": 188.0, "ask": 19.7, "ask_size": 182.0, "iv": 0.8659, "open_interest": 233.0, "volume": 2.0, "delta": 0.3049, "gamma": 0.0026, "vega": 0.5349, "theta": -0.098, "rho": 0.2514, "theo": 18.471, "change": 0.05, "open": 15.05, "high": 18.35, "low": 15.05, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-08-03T14:44:45", "percent_change": 0.273223, "prev_day_close": 18.3000001907349}, {"option": "MRVL270319P00360000", "bid": 177.55, "bid_size": 6.0, "ask": 179.85, "ask_size": 20.0, "iv": 0.8764, "open_interest": 120.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0029, "vega": 0.5006, "theta": -0.0786, "rho": -1.0303, "theo": 178.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.95, "last_trade_time": "2026-06-30T11:03:49", "percent_change": 0.0, "prev_day_close": 180.574996948242}, {"option": "MRVL270319C00370000", "bid": 15.65, "bid_size": 166.0, "ask": 18.6, "ask_size": 135.0, "iv": 0.8629, "open_interest": 122.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0026, "vega": 0.5239, "theta": -0.0962, "rho": 0.2415, "theo": 17.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-07-30T13:06:44", "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "MRVL270319P00370000", "bid": 186.25, "bid_size": 19.0, "ask": 189.25, "ask_size": 78.0, "iv": 0.8797, "open_interest": 101.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0029, "vega": 0.4856, "theta": -0.0754, "rho": -1.0344, "theo": 187.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 202.19, "last_trade_time": "2026-07-28T15:40:00", "percent_change": 0.0, "prev_day_close": 189.549995422363}, {"option": "MRVL270319C00380000", "bid": 14.7, "bid_size": 164.0, "ask": 17.65, "ask_size": 111.0, "iv": 0.8637, "open_interest": 135.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0025, "vega": 0.5127, "theta": -0.0943, "rho": 0.2319, "theo": 16.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-31T13:13:47", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "MRVL270319P00380000", "bid": 195.45, "bid_size": 1.0, "ask": 198.1, "ask_size": 5.0, "iv": 0.8811, "open_interest": 52.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0028, "vega": 0.4691, "theta": -0.0722, "rho": -1.0243, "theo": 196.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.2, "last_trade_time": "2026-06-29T14:07:07", "percent_change": 0.0, "prev_day_close": 198.625}, {"option": "MRVL270319C00390000", "bid": 13.8, "bid_size": 198.0, "ask": 17.4, "ask_size": 156.0, "iv": 0.8708, "open_interest": 80.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0024, "vega": 0.5016, "theta": -0.0924, "rho": 0.2229, "theo": 15.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-07-30T12:06:45", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "MRVL270319P00390000", "bid": 204.6, "bid_size": 7.0, "ask": 207.2, "ask_size": 16.0, "iv": 0.8831, "open_interest": 213.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0028, "vega": 0.453, "theta": -0.0688, "rho": -1.0232, "theo": 205.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.71, "last_trade_time": "2026-07-10T12:53:46", "percent_change": 0.0, "prev_day_close": 207.774993896484}, {"option": "MRVL270319C00400000", "bid": 13.4, "bid_size": 62.0, "ask": 15.85, "ask_size": 44.0, "iv": 0.8688, "open_interest": 413.0, "volume": 1.0, "delta": 0.2555, "gamma": 0.0024, "vega": 0.4906, "theta": -0.0905, "rho": 0.2145, "theo": 14.7746, "change": -1.22, "open": 13.43, "high": 13.43, "low": 13.43, "tick": "down", "last_trade_price": 13.43, "last_trade_time": "2026-08-03T10:55:56", "percent_change": -8.32765, "prev_day_close": 14.6500000953674}, {"option": "MRVL270319P00400000", "bid": 213.7, "bid_size": 10.0, "ask": 216.35, "ask_size": 32.0, "iv": 0.8836, "open_interest": 79.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0028, "vega": 0.4395, "theta": -0.0657, "rho": -1.0245, "theo": 214.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.66, "last_trade_time": "2026-06-04T15:56:10", "percent_change": 0.0, "prev_day_close": 216.975006103516}, {"option": "MRVL270319C00410000", "bid": 12.2, "bid_size": 383.0, "ask": 15.2, "ask_size": 184.0, "iv": 0.8666, "open_interest": 282.0, "volume": 14.0, "delta": 0.2447, "gamma": 0.0023, "vega": 0.4795, "theta": -0.0886, "rho": 0.2062, "theo": 13.9993, "change": -1.975, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -14.6568, "prev_day_close": 13.4749999046326}, {"option": "MRVL270319P00410000", "bid": 222.95, "bid_size": 8.0, "ask": 225.6, "ask_size": 14.0, "iv": 0.8858, "open_interest": 14.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0027, "vega": 0.4241, "theta": -0.0625, "rho": -1.0138, "theo": 223.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.2, "last_trade_time": "2026-06-12T15:29:07", "percent_change": 0.0, "prev_day_close": 226.275001525879}, {"option": "MRVL270319C00420000", "bid": 11.5, "bid_size": 351.0, "ask": 14.6, "ask_size": 299.0, "iv": 0.8691, "open_interest": 286.0, "volume": 1.0, "delta": 0.2344, "gamma": 0.0023, "vega": 0.4682, "theta": -0.0867, "rho": 0.1981, "theo": 13.2749, "change": 0.125, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-03T14:59:37", "percent_change": 0.952381, "prev_day_close": 13.125}, {"option": "MRVL270319P00420000", "bid": 232.2, "bid_size": 13.0, "ask": 234.85, "ask_size": 30.0, "iv": 0.8866, "open_interest": 9.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0027, "vega": 0.4079, "theta": -0.0592, "rho": -1.0084, "theo": 233.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.5, "last_trade_time": "2026-06-09T12:17:58", "percent_change": 0.0, "prev_day_close": 235.549995422363}, {"option": "MRVL270319C00430000", "bid": 11.1, "bid_size": 170.0, "ask": 13.75, "ask_size": 147.0, "iv": 0.8712, "open_interest": 204.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0022, "vega": 0.4569, "theta": -0.0847, "rho": 0.1904, "theo": 12.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-07-29T09:58:42", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "MRVL270319P00430000", "bid": 241.65, "bid_size": 5.0, "ask": 244.2, "ask_size": 19.0, "iv": 0.8898, "open_interest": 25.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0026, "vega": 0.3894, "theta": -0.0558, "rho": -0.9843, "theo": 242.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.0, "last_trade_time": "2026-06-24T13:51:16", "percent_change": 0.0, "prev_day_close": 244.950004577637}, {"option": "MRVL270319C00440000", "bid": 10.55, "bid_size": 269.0, "ask": 12.75, "ask_size": 188.0, "iv": 0.8689, "open_interest": 338.0, "volume": 1.0, "delta": 0.2154, "gamma": 0.0022, "vega": 0.4459, "theta": -0.0828, "rho": 0.1831, "theo": 11.9646, "change": -0.175, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T14:30:36", "percent_change": -1.4675, "prev_day_close": 11.9249997138977}, {"option": "MRVL270319P00440000", "bid": 251.0, "bid_size": 5.0, "ask": 253.6, "ask_size": 26.0, "iv": 0.8912, "open_interest": 21.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0026, "vega": 0.3737, "theta": -0.0523, "rho": -0.9597, "theo": 251.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.81, "last_trade_time": "2026-06-15T15:22:12", "percent_change": 0.0, "prev_day_close": 254.349998474121}, {"option": "MRVL270319C00450000", "bid": 10.0, "bid_size": 174.0, "ask": 12.75, "ask_size": 228.0, "iv": 0.8772, "open_interest": 302.0, "volume": 1.0, "delta": 0.2066, "gamma": 0.0021, "vega": 0.4353, "theta": -0.0809, "rho": 0.1763, "theo": 11.371, "change": -1.875, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -16.7785, "prev_day_close": 11.1750001907349}, {"option": "MRVL270319P00450000", "bid": 260.25, "bid_size": 18.0, "ask": 263.0, "ask_size": 50.0, "iv": 0.8899, "open_interest": 7.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0026, "vega": 0.3554, "theta": -0.0491, "rho": -0.9372, "theo": 261.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-06-15T12:22:39", "percent_change": 0.0, "prev_day_close": 263.875}, {"option": "MRVL270319C00460000", "bid": 8.95, "bid_size": 126.0, "ask": 11.95, "ask_size": 51.0, "iv": 0.8696, "open_interest": 215.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.002, "vega": 0.4248, "theta": -0.079, "rho": 0.1698, "theo": 10.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.68, "last_trade_time": "2026-07-28T10:27:57", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "MRVL270319P00460000", "bid": 269.7, "bid_size": 25.0, "ask": 272.5, "ask_size": 43.0, "iv": 0.8914, "open_interest": 3.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0025, "vega": 0.3418, "theta": -0.0463, "rho": -0.9353, "theo": 270.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 256.05, "last_trade_time": "2026-07-15T10:08:00", "percent_change": 0.0, "prev_day_close": 273.375}, {"option": "MRVL270319C00470000", "bid": 8.5, "bid_size": 120.0, "ask": 11.25, "ask_size": 33.0, "iv": 0.8691, "open_interest": 1204.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.002, "vega": 0.4143, "theta": -0.0772, "rho": 0.1634, "theo": 10.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-31T10:58:44", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MRVL270319P00470000", "bid": 279.25, "bid_size": 16.0, "ask": 282.0, "ask_size": 73.0, "iv": 0.8933, "open_interest": 118.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0025, "vega": 0.3267, "theta": -0.0434, "rho": -0.9176, "theo": 280.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.15, "last_trade_time": "2026-06-24T12:44:40", "percent_change": 0.0, "prev_day_close": 282.925003051758}, {"option": "MRVL270319C00480000", "bid": 8.05, "bid_size": 271.0, "ask": 10.95, "ask_size": 70.0, "iv": 0.8724, "open_interest": 779.0, "volume": 2.0, "delta": 0.1829, "gamma": 0.002, "vega": 0.4043, "theta": -0.0754, "rho": 0.1574, "theo": 9.815, "change": 0.0, "open": 9.15, "high": 9.6, "low": 9.15, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:40:53", "percent_change": -3.97364e-06, "prev_day_close": 9.60000038146973}, {"option": "MRVL270319P00480000", "bid": 288.85, "bid_size": 21.0, "ask": 291.55, "ask_size": 79.0, "iv": 0.8958, "open_interest": 301.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0024, "vega": 0.3119, "theta": -0.0402, "rho": -0.9022, "theo": 289.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.3, "last_trade_time": "2026-06-29T09:50:08", "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "MRVL270617C00025000", "bid": 168.0, "bid_size": 6.0, "ask": 172.0, "ask_size": 12.0, "iv": 1.1196, "open_interest": 192.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0306, "theta": 0.0, "rho": 0.1904, "theo": 169.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.9, "last_trade_time": "2026-07-31T11:07:35", "percent_change": 0.0, "prev_day_close": 167.724998474121}, {"option": "MRVL270617P00025000", "bid": 0.06, "bid_size": 2.0, "ask": 0.46, "ask_size": 2.0, "iv": 1.0039, "open_interest": 303.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0304, "theta": -0.0052, "rho": -0.0139, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T10:24:29", "percent_change": 0.0, "prev_day_close": 0.290000002831221}, {"option": "MRVL270617C00030000", "bid": 163.5, "bid_size": 6.0, "ask": 167.05, "ask_size": 5.0, "iv": 1.0432, "open_interest": 61.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.0397, "theta": 0.0, "rho": 0.2301, "theo": 165.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.33, "last_trade_time": "2026-07-31T11:07:35", "percent_change": 0.0, "prev_day_close": 163.099998474121}, {"option": "MRVL270617P00030000", "bid": 0.01, "bid_size": 73.0, "ask": 0.99, "ask_size": 91.0, "iv": 1.0058, "open_interest": 76.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0395, "theta": -0.0064, "rho": -0.0185, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-31T11:07:35", "percent_change": 0.0, "prev_day_close": 0.595000006258488}, {"option": "MRVL270617C00035000", "bid": 159.0, "bid_size": 1.0, "ask": 162.25, "ask_size": 1.0, "iv": 0.9942, "open_interest": 193.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.0504, "theta": 0.0, "rho": 0.2674, "theo": 160.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.77, "last_trade_time": "2026-06-16T10:40:06", "percent_change": 0.0, "prev_day_close": 158.599998474121}, {"option": "MRVL270617P00035000", "bid": 0.5, "bid_size": 14.0, "ask": 1.75, "ask_size": 146.0, "iv": 1.0613, "open_interest": 209.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.0504, "theta": -0.0078, "rho": -0.0242, "theo": 0.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T14:55:03", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "MRVL270617C00040000", "bid": 154.5, "bid_size": 1.0, "ask": 157.9, "ask_size": 1.0, "iv": 0.9866, "open_interest": 102.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0002, "vega": 0.063, "theta": 0.0, "rho": 0.3029, "theo": 156.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.11, "last_trade_time": "2026-07-23T13:38:15", "percent_change": 0.0, "prev_day_close": 154.199996948242}, {"option": "MRVL270617P00040000", "bid": 0.55, "bid_size": 14.0, "ask": 3.1, "ask_size": 104.0, "iv": 1.0804, "open_interest": 225.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.0632, "theta": -0.0095, "rho": -0.0312, "theo": 1.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-30T12:40:18", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "MRVL270617C00045000", "bid": 150.0, "bid_size": 2.0, "ask": 153.6, "ask_size": 5.0, "iv": 0.9713, "open_interest": 205.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0002, "vega": 0.0774, "theta": 0.0, "rho": 0.3368, "theo": 151.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.1, "last_trade_time": "2026-07-16T12:58:51", "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "MRVL270617P00045000", "bid": 0.55, "bid_size": 19.0, "ask": 2.39, "ask_size": 82.0, "iv": 0.9582, "open_interest": 275.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0002, "vega": 0.0777, "theta": -0.0114, "rho": -0.0397, "theo": 1.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-07-27T14:44:51", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MRVL270617C00050000", "bid": 145.5, "bid_size": 6.0, "ask": 149.05, "ask_size": 9.0, "iv": 0.9365, "open_interest": 341.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0003, "vega": 0.0938, "theta": 0.0, "rho": 0.3686, "theo": 147.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.38, "last_trade_time": "2026-07-31T11:13:51", "percent_change": 0.0, "prev_day_close": 145.175003051758}, {"option": "MRVL270617P00050000", "bid": 1.56, "bid_size": 5.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.9502, "open_interest": 1374.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0003, "vega": 0.0944, "theta": -0.0135, "rho": -0.0497, "theo": 1.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-28T12:47:13", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "MRVL270617C00055000", "bid": 141.0, "bid_size": 7.0, "ask": 144.1, "ask_size": 5.0, "iv": 0.8828, "open_interest": 160.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0004, "vega": 0.1117, "theta": 0.0, "rho": 0.3985, "theo": 142.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.93, "last_trade_time": "2026-07-15T12:13:06", "percent_change": 0.0, "prev_day_close": 141.024993896484}, {"option": "MRVL270617P00055000", "bid": 1.12, "bid_size": 180.0, "ask": 2.54, "ask_size": 61.0, "iv": 0.8728, "open_interest": 1246.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0004, "vega": 0.1123, "theta": -0.0159, "rho": -0.0614, "theo": 2.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-07-31T14:46:05", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "MRVL270617C00060000", "bid": 137.0, "bid_size": 11.0, "ask": 139.9, "ask_size": 5.0, "iv": 0.8877, "open_interest": 723.0, "volume": 5.0, "delta": 0.9673, "gamma": 0.0004, "vega": 0.1315, "theta": 0.0, "rho": 0.4262, "theo": 138.7408, "change": 0.49, "open": 137.14, "high": 137.14, "low": 137.14, "tick": "up", "last_trade_price": 137.14, "last_trade_time": "2026-08-03T13:25:22", "percent_change": 0.358579, "prev_day_close": 136.650001525879}, {"option": "MRVL270617P00060000", "bid": 2.53, "bid_size": 64.0, "ask": 3.25, "ask_size": 30.0, "iv": 0.9076, "open_interest": 1378.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0004, "vega": 0.1327, "theta": -0.0184, "rho": -0.0748, "theo": 2.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-07-29T10:40:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MRVL270617C00065000", "bid": 132.7, "bid_size": 9.0, "ask": 135.9, "ask_size": 5.0, "iv": 0.88, "open_interest": 243.0, "volume": 1.0, "delta": 0.9609, "gamma": 0.0005, "vega": 0.1525, "theta": -0.0024, "rho": 0.4519, "theo": 134.5884, "change": -1.36, "open": 131.34, "high": 131.34, "low": 131.34, "tick": "up", "last_trade_price": 131.34, "last_trade_time": "2026-08-03T12:50:58", "percent_change": -1.02487, "prev_day_close": 132.699996948242}, {"option": "MRVL270617P00065000", "bid": 3.1, "bid_size": 77.0, "ask": 4.5, "ask_size": 141.0, "iv": 0.9134, "open_interest": 1960.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0005, "vega": 0.1536, "theta": -0.0211, "rho": -0.0898, "theo": 3.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-31T15:22:52", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MRVL270617C00070000", "bid": 128.85, "bid_size": 112.0, "ask": 132.3, "ask_size": 50.0, "iv": 0.8927, "open_interest": 768.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0006, "vega": 0.1749, "theta": -0.0059, "rho": 0.4754, "theo": 130.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.51, "last_trade_time": "2026-07-16T13:49:27", "percent_change": 0.0, "prev_day_close": 128.625003814697}, {"option": "MRVL270617P00070000", "bid": 3.85, "bid_size": 91.0, "ask": 5.65, "ask_size": 227.0, "iv": 0.9134, "open_interest": 2322.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0006, "vega": 0.1764, "theta": -0.024, "rho": -0.1067, "theo": 4.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-07-23T09:31:47", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MRVL270617C00075000", "bid": 124.7, "bid_size": 112.0, "ask": 127.9, "ask_size": 5.0, "iv": 0.8684, "open_interest": 1994.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0007, "vega": 0.1983, "theta": -0.0095, "rho": 0.4968, "theo": 126.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.8, "last_trade_time": "2026-07-31T12:08:12", "percent_change": 0.0, "prev_day_close": 124.724998474121}, {"option": "MRVL270617P00075000", "bid": 4.85, "bid_size": 66.0, "ask": 5.6, "ask_size": 103.0, "iv": 0.8841, "open_interest": 2243.0, "volume": 1.0, "delta": -0.0543, "gamma": 0.0007, "vega": 0.1996, "theta": -0.027, "rho": -0.1253, "theo": 5.2003, "change": 0.225, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T10:55:54", "percent_change": 4.39024, "prev_day_close": 5.125}, {"option": "MRVL270617C00080000", "bid": 121.0, "bid_size": 93.0, "ask": 124.15, "ask_size": 5.0, "iv": 0.8693, "open_interest": 843.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0008, "vega": 0.2222, "theta": -0.0132, "rho": 0.5163, "theo": 122.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.95, "last_trade_time": "2026-07-29T11:43:39", "percent_change": 0.0, "prev_day_close": 120.525001525879}, {"option": "MRVL270617P00080000", "bid": 5.9, "bid_size": 14.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.8782, "open_interest": 1728.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0008, "vega": 0.224, "theta": -0.0301, "rho": -0.1458, "theo": 6.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-07-31T15:41:43", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "MRVL270617C00085000", "bid": 117.3, "bid_size": 7.0, "ask": 120.5, "ask_size": 5.0, "iv": 0.8675, "open_interest": 894.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0009, "vega": 0.247, "theta": -0.0169, "rho": 0.5336, "theo": 119.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-07-28T10:53:13", "percent_change": 0.0, "prev_day_close": 117.049999237061}, {"option": "MRVL270617P00085000", "bid": 5.25, "bid_size": 39.0, "ask": 8.6, "ask_size": 46.0, "iv": 0.8587, "open_interest": 725.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0009, "vega": 0.2494, "theta": -0.0332, "rho": -0.1674, "theo": 7.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-07-28T14:36:59", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "MRVL270617C00090000", "bid": 113.65, "bid_size": 79.0, "ask": 116.95, "ask_size": 11.0, "iv": 0.8646, "open_interest": 459.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.001, "vega": 0.2717, "theta": -0.0207, "rho": 0.5491, "theo": 115.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.96, "last_trade_time": "2026-07-30T09:34:29", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "MRVL270617P00090000", "bid": 8.05, "bid_size": 39.0, "ask": 9.15, "ask_size": 86.0, "iv": 0.8735, "open_interest": 671.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.001, "vega": 0.274, "theta": -0.0364, "rho": -0.1902, "theo": 8.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-07-30T12:44:33", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MRVL270617C00095000", "bid": 110.0, "bid_size": 15.0, "ask": 113.2, "ask_size": 5.0, "iv": 0.8552, "open_interest": 969.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.001, "vega": 0.2965, "theta": -0.0244, "rho": 0.563, "theo": 111.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-07-29T10:21:36", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "MRVL270617P00095000", "bid": 9.4, "bid_size": 38.0, "ask": 11.05, "ask_size": 220.0, "iv": 0.8803, "open_interest": 135.0, "volume": 1.0, "delta": -0.092, "gamma": 0.0011, "vega": 0.2993, "theta": -0.0396, "rho": -0.2148, "theo": 9.7307, "change": 0.22, "open": 9.92, "high": 9.92, "low": 9.92, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-08-03T13:15:55", "percent_change": 2.26804, "prev_day_close": 9.69999980926514}, {"option": "MRVL270617C00100000", "bid": 106.6, "bid_size": 123.0, "ask": 110.15, "ask_size": 25.0, "iv": 0.8586, "open_interest": 1793.0, "volume": 2.0, "delta": 0.8983, "gamma": 0.0011, "vega": 0.3215, "theta": -0.0282, "rho": 0.5747, "theo": 108.4476, "change": 2.525, "open": 97.55, "high": 108.9, "low": 97.55, "tick": "up", "last_trade_price": 108.9, "last_trade_time": "2026-08-03T14:02:26", "percent_change": 2.37368, "prev_day_close": 106.375}, {"option": "MRVL270617P00100000", "bid": 10.0, "bid_size": 68.0, "ask": 12.5, "ask_size": 72.0, "iv": 0.8642, "open_interest": 1119.0, "volume": 101.0, "delta": -0.1027, "gamma": 0.0012, "vega": 0.3246, "theta": -0.0427, "rho": -0.2406, "theo": 11.1433, "change": 0.265, "open": 11.41, "high": 11.79, "low": 11.41, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-08-03T11:38:55", "percent_change": 2.29935, "prev_day_close": 11.5250000953674}, {"option": "MRVL270617C00105000", "bid": 103.5, "bid_size": 37.0, "ask": 106.45, "ask_size": 8.0, "iv": 0.8534, "open_interest": 856.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0012, "vega": 0.3459, "theta": -0.0319, "rho": 0.5852, "theo": 105.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-07-30T10:18:07", "percent_change": 0.0, "prev_day_close": 103.174999237061}, {"option": "MRVL270617P00105000", "bid": 12.2, "bid_size": 58.0, "ask": 13.4, "ask_size": 78.0, "iv": 0.8623, "open_interest": 153.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0012, "vega": 0.349, "theta": -0.0458, "rho": -0.2671, "theo": 12.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-07-29T15:56:01", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "MRVL270617C00110000", "bid": 100.05, "bid_size": 21.0, "ask": 103.2, "ask_size": 5.0, "iv": 0.8474, "open_interest": 361.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0013, "vega": 0.3699, "theta": -0.0355, "rho": 0.5942, "theo": 101.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.3, "last_trade_time": "2026-07-30T15:24:18", "percent_change": 0.0, "prev_day_close": 99.8999977111816}, {"option": "MRVL270617P00110000", "bid": 13.5, "bid_size": 100.0, "ask": 15.1, "ask_size": 102.0, "iv": 0.8565, "open_interest": 175.0, "volume": 2.0, "delta": -0.1252, "gamma": 0.0013, "vega": 0.3734, "theta": -0.0489, "rho": -0.295, "theo": 14.2924, "change": 0.05, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:43:47", "percent_change": 0.350877, "prev_day_close": 14.25}, {"option": "MRVL270617C00115000", "bid": 97.0, "bid_size": 8.0, "ask": 100.7, "ask_size": 77.0, "iv": 0.8541, "open_interest": 173.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0014, "vega": 0.3936, "theta": -0.039, "rho": 0.6014, "theo": 98.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.2, "last_trade_time": "2026-07-29T11:00:33", "percent_change": 0.0, "prev_day_close": 96.7750015258789}, {"option": "MRVL270617P00115000", "bid": 15.65, "bid_size": 7.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.8543, "open_interest": 562.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0014, "vega": 0.3976, "theta": -0.0518, "rho": -0.3241, "theo": 16.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-07-29T14:35:40", "percent_change": 0.0, "prev_day_close": 15.9749994277954}, {"option": "MRVL270617C00120000", "bid": 94.0, "bid_size": 10.0, "ask": 97.3, "ask_size": 17.0, "iv": 0.8475, "open_interest": 874.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0015, "vega": 0.4164, "theta": -0.0424, "rho": 0.6075, "theo": 95.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-07-31T12:12:42", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "MRVL270617P00120000", "bid": 17.5, "bid_size": 7.0, "ask": 18.9, "ask_size": 22.0, "iv": 0.8608, "open_interest": 307.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0015, "vega": 0.4201, "theta": -0.0547, "rho": -0.3523, "theo": 17.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-07-30T10:23:53", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "MRVL270617C00125000", "bid": 91.0, "bid_size": 10.0, "ask": 94.45, "ask_size": 31.0, "iv": 0.8456, "open_interest": 196.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0016, "vega": 0.4384, "theta": -0.0457, "rho": 0.6127, "theo": 92.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.57, "last_trade_time": "2026-07-29T13:40:20", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "MRVL270617P00125000", "bid": 19.35, "bid_size": 21.0, "ask": 20.5, "ask_size": 75.0, "iv": 0.8542, "open_interest": 385.0, "volume": 55.0, "delta": -0.1613, "gamma": 0.0016, "vega": 0.4421, "theta": -0.0575, "rho": -0.3837, "theo": 19.814, "change": -0.4, "open": 22.0, "high": 22.0, "low": 19.55, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T15:52:05", "percent_change": -2.00502, "prev_day_close": 19.9500007629395}, {"option": "MRVL270617C00130000", "bid": 88.15, "bid_size": 104.0, "ask": 91.7, "ask_size": 35.0, "iv": 0.8445, "open_interest": 206.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0016, "vega": 0.4598, "theta": -0.0489, "rho": 0.6164, "theo": 90.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.5, "last_trade_time": "2026-07-24T11:03:42", "percent_change": 0.0, "prev_day_close": 88.4249992370606}, {"option": "MRVL270617P00130000", "bid": 21.4, "bid_size": 7.0, "ask": 22.6, "ask_size": 27.0, "iv": 0.8536, "open_interest": 2300.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0017, "vega": 0.4642, "theta": -0.0602, "rho": -0.4133, "theo": 21.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-07-31T12:06:35", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "MRVL270617C00135000", "bid": 85.6, "bid_size": 145.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.8401, "open_interest": 665.0, "volume": 1.0, "delta": 0.8167, "gamma": 0.0017, "vega": 0.4804, "theta": -0.052, "rho": 0.6189, "theo": 87.5037, "change": 1.325, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-08-03T14:45:01", "percent_change": 1.54654, "prev_day_close": 85.6749992370606}, {"option": "MRVL270617P00135000", "bid": 22.7, "bid_size": 84.0, "ask": 24.8, "ask_size": 31.0, "iv": 0.8444, "open_interest": 453.0, "volume": 1.0, "delta": -0.1862, "gamma": 0.0018, "vega": 0.4848, "theta": -0.0627, "rho": -0.444, "theo": 23.9982, "change": 0.05, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 0.207899, "prev_day_close": 24.0500001907349}, {"option": "MRVL270617C00140000", "bid": 83.0, "bid_size": 11.0, "ask": 85.95, "ask_size": 5.0, "iv": 0.8402, "open_interest": 839.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0018, "vega": 0.4999, "theta": -0.055, "rho": 0.6208, "theo": 84.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.19, "last_trade_time": "2026-07-31T14:44:19", "percent_change": 0.0, "prev_day_close": 82.875}, {"option": "MRVL270617P00140000", "bid": 24.75, "bid_size": 43.0, "ask": 27.75, "ask_size": 52.0, "iv": 0.8491, "open_interest": 483.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0018, "vega": 0.5043, "theta": -0.0651, "rho": -0.4744, "theo": 26.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.64, "last_trade_time": "2026-07-31T12:14:28", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "MRVL270617C00145000", "bid": 80.5, "bid_size": 9.0, "ask": 83.6, "ask_size": 7.0, "iv": 0.8415, "open_interest": 2068.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0019, "vega": 0.5184, "theta": -0.0578, "rho": 0.6219, "theo": 82.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.95, "last_trade_time": "2026-07-30T10:53:38", "percent_change": 0.0, "prev_day_close": 80.3249969482422}, {"option": "MRVL270617P00145000", "bid": 27.1, "bid_size": 33.0, "ask": 30.2, "ask_size": 111.0, "iv": 0.8498, "open_interest": 3248.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0019, "vega": 0.5231, "theta": -0.0674, "rho": -0.5066, "theo": 28.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.16, "last_trade_time": "2026-07-31T15:49:17", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "MRVL270617C00150000", "bid": 78.05, "bid_size": 48.0, "ask": 81.25, "ask_size": 13.0, "iv": 0.8417, "open_interest": 485.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0019, "vega": 0.5362, "theta": -0.0605, "rho": 0.622, "theo": 79.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-07-31T15:29:09", "percent_change": 0.0, "prev_day_close": 78.2750015258789}, {"option": "MRVL270617P00150000", "bid": 30.5, "bid_size": 1.0, "ask": 31.75, "ask_size": 24.0, "iv": 0.8502, "open_interest": 3104.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.002, "vega": 0.5411, "theta": -0.0696, "rho": -0.5377, "theo": 30.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-07-31T14:35:45", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "MRVL270617C00155000", "bid": 75.5, "bid_size": 10.0, "ask": 78.65, "ask_size": 12.0, "iv": 0.8372, "open_interest": 141.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.002, "vega": 0.5531, "theta": -0.063, "rho": 0.621, "theo": 77.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-07-31T14:08:05", "percent_change": 0.0, "prev_day_close": 75.8250007629394}, {"option": "MRVL270617P00155000", "bid": 31.85, "bid_size": 40.0, "ask": 35.2, "ask_size": 65.0, "iv": 0.8478, "open_interest": 683.0, "volume": 100.0, "delta": -0.2372, "gamma": 0.002, "vega": 0.5579, "theta": -0.0716, "rho": -0.5697, "theo": 33.468, "change": -0.005, "open": 33.62, "high": 33.62, "low": 33.62, "tick": "down", "last_trade_price": 33.62, "last_trade_time": "2026-08-03T15:51:05", "percent_change": -0.0148699, "prev_day_close": 33.625}, {"option": "MRVL270617C00160000", "bid": 73.5, "bid_size": 33.0, "ask": 76.2, "ask_size": 27.0, "iv": 0.8377, "open_interest": 330.0, "volume": 4.0, "delta": 0.7549, "gamma": 0.002, "vega": 0.5689, "theta": -0.0654, "rho": 0.6198, "theo": 75.3399, "change": 1.175, "open": 65.75, "high": 74.75, "low": 65.75, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-08-03T15:25:19", "percent_change": 1.59701, "prev_day_close": 73.5750007629394}, {"option": "MRVL270617P00160000", "bid": 34.4, "bid_size": 166.0, "ask": 37.5, "ask_size": 218.0, "iv": 0.8446, "open_interest": 897.0, "volume": 1.0, "delta": -0.25, "gamma": 0.0021, "vega": 0.5735, "theta": -0.0735, "rho": -0.5995, "theo": 36.0495, "change": 0.775, "open": 36.9, "high": 36.9, "low": 36.9, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-08-03T11:48:48", "percent_change": 2.14533, "prev_day_close": 36.125}, {"option": "MRVL270617C00165000", "bid": 71.5, "bid_size": 144.0, "ask": 74.2, "ask_size": 21.0, "iv": 0.8407, "open_interest": 172.0, "volume": 2.0, "delta": 0.7426, "gamma": 0.0021, "vega": 0.5838, "theta": -0.0677, "rho": 0.6181, "theo": 73.1506, "change": -1.5, "open": 69.56, "high": 70.0, "low": 69.56, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T11:22:20", "percent_change": -2.0979, "prev_day_close": 71.5}, {"option": "MRVL270617P00165000", "bid": 37.2, "bid_size": 147.0, "ask": 39.5, "ask_size": 133.0, "iv": 0.8398, "open_interest": 190.0, "volume": 3.0, "delta": -0.2628, "gamma": 0.0022, "vega": 0.5883, "theta": -0.0753, "rho": -0.6329, "theo": 38.7101, "change": 0.375, "open": 39.6, "high": 39.6, "low": 39.3, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-08-03T11:13:13", "percent_change": 0.963388, "prev_day_close": 38.9250011444092}, {"option": "MRVL270617C00170000", "bid": 69.15, "bid_size": 161.0, "ask": 72.2, "ask_size": 44.0, "iv": 0.8395, "open_interest": 282.0, "volume": 35.0, "delta": 0.7303, "gamma": 0.0022, "vega": 0.5978, "theta": -0.0698, "rho": 0.6158, "theo": 71.0353, "change": -6.55, "open": 63.0, "high": 63.05, "low": 63.0, "tick": "no_change", "last_trade_price": 63.05, "last_trade_time": "2026-08-03T10:15:43", "percent_change": -9.41092, "prev_day_close": 69.5999984741211}, {"option": "MRVL270617P00170000", "bid": 39.85, "bid_size": 175.0, "ask": 43.1, "ask_size": 227.0, "iv": 0.846, "open_interest": 2612.0, "volume": 1.0, "delta": -0.2755, "gamma": 0.0022, "vega": 0.6024, "theta": -0.077, "rho": -0.6621, "theo": 41.4473, "change": 0.275, "open": 42.35, "high": 42.35, "low": 42.35, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-08-03T13:08:59", "percent_change": 0.653598, "prev_day_close": 42.0749988555908}, {"option": "MRVL270617C00175000", "bid": 67.15, "bid_size": 44.0, "ask": 69.8, "ask_size": 6.0, "iv": 0.8367, "open_interest": 230.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0022, "vega": 0.6109, "theta": -0.0718, "rho": 0.6125, "theo": 68.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-07-31T12:38:41", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "MRVL270617P00175000", "bid": 42.65, "bid_size": 34.0, "ask": 46.2, "ask_size": 94.0, "iv": 0.8478, "open_interest": 328.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0023, "vega": 0.6156, "theta": -0.0785, "rho": -0.6952, "theo": 44.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-07-30T14:29:53", "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "MRVL270617C00180000", "bid": 65.25, "bid_size": 266.0, "ask": 68.0, "ask_size": 16.0, "iv": 0.8386, "open_interest": 2139.0, "volume": 23.0, "delta": 0.706, "gamma": 0.0022, "vega": 0.6231, "theta": -0.0737, "rho": 0.6089, "theo": 67.0206, "change": 0.4, "open": 57.68, "high": 66.78, "low": 57.52, "tick": "no_change", "last_trade_price": 66.15, "last_trade_time": "2026-08-03T14:47:54", "percent_change": 0.608365, "prev_day_close": 65.75}, {"option": "MRVL270617P00180000", "bid": 46.25, "bid_size": 12.0, "ask": 49.1, "ask_size": 93.0, "iv": 0.8533, "open_interest": 2261.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0023, "vega": 0.6274, "theta": -0.0799, "rho": -0.7228, "theo": 47.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.45, "last_trade_time": "2026-07-30T15:11:27", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "MRVL270617C00185000", "bid": 63.1, "bid_size": 155.0, "ask": 65.85, "ask_size": 8.0, "iv": 0.8346, "open_interest": 175.0, "volume": 16.0, "delta": 0.694, "gamma": 0.0023, "vega": 0.6345, "theta": -0.0755, "rho": 0.6051, "theo": 65.1161, "change": -1.375, "open": 62.75, "high": 62.75, "low": 61.61, "tick": "up", "last_trade_price": 62.35, "last_trade_time": "2026-08-03T11:52:59", "percent_change": -2.15771, "prev_day_close": 63.7250003814697}, {"option": "MRVL270617P00185000", "bid": 49.0, "bid_size": 77.0, "ask": 51.75, "ask_size": 147.0, "iv": 0.8489, "open_interest": 380.0, "volume": 1.0, "delta": -0.3133, "gamma": 0.0024, "vega": 0.6385, "theta": -0.0812, "rho": -0.7532, "theo": 50.1084, "change": 1.69, "open": 52.39, "high": 52.39, "low": 52.39, "tick": "down", "last_trade_price": 52.39, "last_trade_time": "2026-08-03T10:25:12", "percent_change": 3.33333, "prev_day_close": 50.7000007629394}, {"option": "MRVL270617C00190000", "bid": 62.5, "bid_size": 37.0, "ask": 64.2, "ask_size": 11.0, "iv": 0.8457, "open_interest": 558.0, "volume": 8.0, "delta": 0.682, "gamma": 0.0023, "vega": 0.6449, "theta": -0.0772, "rho": 0.6011, "theo": 63.2758, "change": 0.975, "open": 59.9, "high": 62.65, "low": 59.9, "tick": "up", "last_trade_price": 62.65, "last_trade_time": "2026-08-03T15:38:25", "percent_change": 1.58087, "prev_day_close": 61.6750011444092}, {"option": "MRVL270617P00190000", "bid": 52.2, "bid_size": 11.0, "ask": 53.6, "ask_size": 7.0, "iv": 0.841, "open_interest": 484.0, "volume": 12.0, "delta": -0.3258, "gamma": 0.0024, "vega": 0.6488, "theta": -0.0824, "rho": -0.7858, "theo": 53.1316, "change": -0.55, "open": 53.85, "high": 54.25, "low": 53.15, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-08-03T15:38:25", "percent_change": -1.02421, "prev_day_close": 53.6999988555908}, {"option": "MRVL270617C00195000", "bid": 59.7, "bid_size": 149.0, "ask": 62.2, "ask_size": 16.0, "iv": 0.836, "open_interest": 82.0, "volume": 5.0, "delta": 0.6703, "gamma": 0.0024, "vega": 0.6546, "theta": -0.0787, "rho": 0.5967, "theo": 61.4973, "change": 1.39, "open": 59.1, "high": 61.44, "low": 59.1, "tick": "up", "last_trade_price": 61.44, "last_trade_time": "2026-08-03T15:00:22", "percent_change": 2.31474, "prev_day_close": 60.0500011444092}, {"option": "MRVL270617P00195000", "bid": 54.55, "bid_size": 96.0, "ask": 57.4, "ask_size": 112.0, "iv": 0.8407, "open_interest": 739.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0025, "vega": 0.658, "theta": -0.0834, "rho": -0.8131, "theo": 56.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.85, "last_trade_time": "2026-07-30T09:58:49", "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "MRVL270617C00200000", "bid": 59.0, "bid_size": 120.0, "ask": 61.2, "ask_size": 163.0, "iv": 0.8491, "open_interest": 1056.0, "volume": 12.0, "delta": 0.6586, "gamma": 0.0024, "vega": 0.6635, "theta": -0.0801, "rho": 0.5917, "theo": 59.7793, "change": 2.525, "open": 50.9, "high": 60.65, "low": 50.9, "tick": "up", "last_trade_price": 60.65, "last_trade_time": "2026-08-03T14:37:32", "percent_change": 4.34409, "prev_day_close": 58.125}, {"option": "MRVL270617P00200000", "bid": 57.9, "bid_size": 88.0, "ask": 61.05, "ask_size": 145.0, "iv": 0.8458, "open_interest": 3501.0, "volume": 5.0, "delta": -0.3503, "gamma": 0.0025, "vega": 0.6666, "theta": -0.0844, "rho": -0.8448, "theo": 59.3731, "change": 2.525, "open": 62.55, "high": 62.55, "low": 62.55, "tick": "up", "last_trade_price": 62.55, "last_trade_time": "2026-08-03T10:04:00", "percent_change": 4.20658, "prev_day_close": 60.0250015258789}, {"option": "MRVL270617C00210000", "bid": 54.5, "bid_size": 45.0, "ask": 57.95, "ask_size": 122.0, "iv": 0.8398, "open_interest": 297.0, "volume": 13.0, "delta": 0.6358, "gamma": 0.0024, "vega": 0.679, "theta": -0.0826, "rho": 0.5808, "theo": 56.5177, "change": 1.24, "open": 49.05, "high": 56.45, "low": 49.05, "tick": "down", "last_trade_price": 56.24, "last_trade_time": "2026-08-03T15:19:38", "percent_change": 2.25455, "prev_day_close": 55.0}, {"option": "MRVL270617P00210000", "bid": 64.3, "bid_size": 90.0, "ask": 67.55, "ask_size": 130.0, "iv": 0.845, "open_interest": 389.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0026, "vega": 0.6813, "theta": -0.086, "rho": -0.899, "theo": 65.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.35, "last_trade_time": "2026-07-31T13:08:12", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "MRVL270617C00220000", "bid": 51.5, "bid_size": 55.0, "ask": 54.2, "ask_size": 9.0, "iv": 0.8351, "open_interest": 690.0, "volume": 15.0, "delta": 0.6136, "gamma": 0.0025, "vega": 0.6917, "theta": -0.0847, "rho": 0.5699, "theo": 53.4719, "change": 1.2, "open": 46.5, "high": 53.5, "low": 46.5, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-08-03T14:03:30", "percent_change": 2.29445, "prev_day_close": 52.3000011444092}, {"option": "MRVL270617P00220000", "bid": 71.3, "bid_size": 21.0, "ask": 73.65, "ask_size": 76.0, "iv": 0.8426, "open_interest": 1161.0, "volume": 1.0, "delta": -0.3978, "gamma": 0.0026, "vega": 0.6931, "theta": -0.0872, "rho": -0.9559, "theo": 72.5743, "change": -0.225, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-03T13:48:55", "percent_change": -0.307275, "prev_day_close": 73.2250022888184}, {"option": "MRVL270617C00230000", "bid": 49.1, "bid_size": 60.0, "ask": 51.25, "ask_size": 1.0, "iv": 0.8377, "open_interest": 918.0, "volume": 10.0, "delta": 0.592, "gamma": 0.0025, "vega": 0.7017, "theta": -0.0864, "rho": 0.5579, "theo": 50.6253, "change": 1.18, "open": 49.25, "high": 50.68, "low": 48.0, "tick": "up", "last_trade_price": 50.68, "last_trade_time": "2026-08-03T14:12:38", "percent_change": 2.38384, "prev_day_close": 49.5}, {"option": "MRVL270617P00230000", "bid": 78.0, "bid_size": 64.0, "ask": 81.4, "ask_size": 103.0, "iv": 0.847, "open_interest": 269.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0027, "vega": 0.7014, "theta": -0.088, "rho": -1.0087, "theo": 79.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.45, "last_trade_time": "2026-07-28T14:31:57", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "MRVL270617C00240000", "bid": 46.0, "bid_size": 54.0, "ask": 48.6, "ask_size": 27.0, "iv": 0.8349, "open_interest": 1367.0, "volume": 16.0, "delta": 0.5711, "gamma": 0.0026, "vega": 0.7093, "theta": -0.0878, "rho": 0.5451, "theo": 47.9669, "change": 0.75, "open": 40.52, "high": 47.8, "low": 40.52, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-08-03T15:18:47", "percent_change": 1.59405, "prev_day_close": 47.0499992370606}, {"option": "MRVL270617P00240000", "bid": 85.15, "bid_size": 80.0, "ask": 88.6, "ask_size": 116.0, "iv": 0.8478, "open_interest": 728.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0027, "vega": 0.7074, "theta": -0.0885, "rho": -1.0539, "theo": 86.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.35, "last_trade_time": "2026-07-29T15:08:05", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "MRVL270617C00250000", "bid": 43.5, "bid_size": 55.0, "ask": 46.45, "ask_size": 162.0, "iv": 0.8374, "open_interest": 1233.0, "volume": 22.0, "delta": 0.5509, "gamma": 0.0026, "vega": 0.7149, "theta": -0.0889, "rho": 0.5326, "theo": 45.4819, "change": -0.64, "open": 37.5, "high": 44.1, "low": 37.5, "tick": "down", "last_trade_price": 43.96, "last_trade_time": "2026-08-03T12:23:57", "percent_change": -1.43498, "prev_day_close": 44.6000003814697}, {"option": "MRVL270617P00250000", "bid": 92.6, "bid_size": 75.0, "ask": 95.5, "ask_size": 95.0, "iv": 0.8461, "open_interest": 722.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0028, "vega": 0.7114, "theta": -0.0888, "rho": -1.1014, "theo": 93.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.65, "last_trade_time": "2026-07-30T15:50:00", "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "MRVL270617C00260000", "bid": 41.25, "bid_size": 235.0, "ask": 43.85, "ask_size": 43.0, "iv": 0.8363, "open_interest": 510.0, "volume": 5.0, "delta": 0.5313, "gamma": 0.0026, "vega": 0.7185, "theta": -0.0897, "rho": 0.5199, "theo": 43.1557, "change": 0.45, "open": 40.0, "high": 42.9, "low": 40.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:56:34", "percent_change": 1.06007, "prev_day_close": 42.4500007629394}, {"option": "MRVL270617P00260000", "bid": 100.15, "bid_size": 7.0, "ask": 103.05, "ask_size": 8.0, "iv": 0.8474, "open_interest": 184.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0028, "vega": 0.7123, "theta": -0.0887, "rho": -1.1431, "theo": 101.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.77, "last_trade_time": "2026-07-31T10:38:41", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "MRVL270617C00270000", "bid": 39.0, "bid_size": 49.0, "ask": 41.85, "ask_size": 16.0, "iv": 0.8372, "open_interest": 770.0, "volume": 2.0, "delta": 0.5128, "gamma": 0.0026, "vega": 0.7202, "theta": -0.0904, "rho": 0.5066, "theo": 41.0246, "change": -0.825, "open": 39.04, "high": 39.05, "low": 39.04, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-08-03T11:03:14", "percent_change": -2.06897, "prev_day_close": 39.875}, {"option": "MRVL270617P00270000", "bid": 107.6, "bid_size": 60.0, "ask": 110.7, "ask_size": 87.0, "iv": 0.8466, "open_interest": 1466.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0028, "vega": 0.7121, "theta": -0.0885, "rho": -1.19, "theo": 109.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.65, "last_trade_time": "2026-07-30T12:27:36", "percent_change": 0.0, "prev_day_close": 110.025001525879}, {"option": "MRVL270617C00280000", "bid": 37.0, "bid_size": 72.0, "ask": 39.85, "ask_size": 22.0, "iv": 0.8382, "open_interest": 620.0, "volume": 4.0, "delta": 0.4947, "gamma": 0.0026, "vega": 0.7204, "theta": -0.0907, "rho": 0.4934, "theo": 38.9825, "change": -0.185, "open": 33.75, "high": 38.19, "low": 33.75, "tick": "up", "last_trade_price": 38.19, "last_trade_time": "2026-08-03T13:50:08", "percent_change": -0.482085, "prev_day_close": 38.375}, {"option": "MRVL270617P00280000", "bid": 115.4, "bid_size": 78.0, "ask": 119.0, "ask_size": 118.0, "iv": 0.8505, "open_interest": 613.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0028, "vega": 0.7097, "theta": -0.0879, "rho": -1.2195, "theo": 116.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.35, "last_trade_time": "2026-07-29T14:46:22", "percent_change": 0.0, "prev_day_close": 118.024997711182}, {"option": "MRVL270617C00290000", "bid": 35.0, "bid_size": 12.0, "ask": 37.9, "ask_size": 27.0, "iv": 0.8377, "open_interest": 222.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0026, "vega": 0.7193, "theta": -0.0908, "rho": 0.4807, "theo": 37.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-07-31T15:51:33", "percent_change": 0.0, "prev_day_close": 36.5750007629394}, {"option": "MRVL270617P00290000", "bid": 123.5, "bid_size": 54.0, "ask": 126.95, "ask_size": 101.0, "iv": 0.8524, "open_interest": 96.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.0028, "vega": 0.7063, "theta": -0.0872, "rho": -1.2628, "theo": 124.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.73, "last_trade_time": "2026-07-31T15:50:59", "percent_change": 0.0, "prev_day_close": 126.025001525879}, {"option": "MRVL270617C00300000", "bid": 33.65, "bid_size": 60.0, "ask": 35.8, "ask_size": 2.0, "iv": 0.8391, "open_interest": 1204.0, "volume": 14.0, "delta": 0.4605, "gamma": 0.0026, "vega": 0.7169, "theta": -0.0907, "rho": 0.468, "theo": 35.2726, "change": 0.95, "open": 29.58, "high": 35.2, "low": 28.6, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-03T15:03:13", "percent_change": 2.77372, "prev_day_close": 34.25}, {"option": "MRVL270617P00300000", "bid": 131.7, "bid_size": 43.0, "ask": 135.1, "ask_size": 130.0, "iv": 0.8547, "open_interest": 1072.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0028, "vega": 0.6996, "theta": -0.0864, "rho": -1.2879, "theo": 132.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-07-30T11:12:56", "percent_change": 0.0, "prev_day_close": 134.625}, {"option": "MRVL270617C00310000", "bid": 31.6, "bid_size": 219.0, "ask": 34.4, "ask_size": 34.0, "iv": 0.839, "open_interest": 355.0, "volume": 4.0, "delta": 0.4444, "gamma": 0.0026, "vega": 0.7132, "theta": -0.0905, "rho": 0.455, "theo": 33.588, "change": 0.24, "open": 28.08, "high": 32.6, "low": 28.08, "tick": "down", "last_trade_price": 32.54, "last_trade_time": "2026-08-03T11:03:14", "percent_change": 0.743033, "prev_day_close": 32.3000001907349}, {"option": "MRVL270617P00310000", "bid": 139.75, "bid_size": 42.0, "ask": 143.15, "ask_size": 69.0, "iv": 0.8536, "open_interest": 30.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0028, "vega": 0.6932, "theta": -0.0854, "rho": -1.3225, "theo": 141.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.98, "last_trade_time": "2026-07-28T15:54:15", "percent_change": 0.0, "prev_day_close": 142.399993896484}, {"option": "MRVL270617C00320000", "bid": 30.0, "bid_size": 21.0, "ask": 33.2, "ask_size": 50.0, "iv": 0.842, "open_interest": 1226.0, "volume": 56.0, "delta": 0.4289, "gamma": 0.0025, "vega": 0.7085, "theta": -0.0902, "rho": 0.4422, "theo": 32.0077, "change": -0.025, "open": 27.0, "high": 31.0, "low": 25.89, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T15:16:53", "percent_change": -0.080582, "prev_day_close": 31.0250005722046}, {"option": "MRVL270617P00320000", "bid": 148.0, "bid_size": 43.0, "ask": 151.55, "ask_size": 84.0, "iv": 0.8547, "open_interest": 127.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0028, "vega": 0.6851, "theta": -0.0842, "rho": -1.3414, "theo": 149.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.05, "last_trade_time": "2026-07-29T15:52:48", "percent_change": 0.0, "prev_day_close": 150.974998474121}, {"option": "MRVL270617C00330000", "bid": 28.5, "bid_size": 14.0, "ask": 31.45, "ask_size": 69.0, "iv": 0.8405, "open_interest": 167.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0025, "vega": 0.7032, "theta": -0.0897, "rho": 0.4301, "theo": 30.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.78, "last_trade_time": "2026-07-31T10:30:49", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "MRVL270617P00330000", "bid": 156.8, "bid_size": 8.0, "ask": 160.15, "ask_size": 27.0, "iv": 0.8599, "open_interest": 18.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0028, "vega": 0.6771, "theta": -0.083, "rho": -1.3679, "theo": 157.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.65, "last_trade_time": "2026-07-29T15:45:46", "percent_change": 0.0, "prev_day_close": 159.775001525879}, {"option": "MRVL270617C00340000", "bid": 27.6, "bid_size": 41.0, "ask": 29.9, "ask_size": 6.0, "iv": 0.8434, "open_interest": 76.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0025, "vega": 0.6974, "theta": -0.0891, "rho": 0.4185, "theo": 29.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.14, "last_trade_time": "2026-07-30T09:47:15", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "MRVL270617P00340000", "bid": 165.3, "bid_size": 24.0, "ask": 168.1, "ask_size": 40.0, "iv": 0.8565, "open_interest": 40.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0028, "vega": 0.6668, "theta": -0.0816, "rho": -1.3811, "theo": 166.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.66, "last_trade_time": "2026-07-24T10:10:37", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "MRVL270617C00350000", "bid": 26.5, "bid_size": 102.0, "ask": 28.4, "ask_size": 7.0, "iv": 0.8442, "open_interest": 2006.0, "volume": 18.0, "delta": 0.3862, "gamma": 0.0025, "vega": 0.6907, "theta": -0.0884, "rho": 0.4068, "theo": 27.8254, "change": -0.175, "open": 25.8, "high": 27.8, "low": 25.8, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T15:19:18", "percent_change": -0.62556, "prev_day_close": 27.9750003814697}, {"option": "MRVL270617P00350000", "bid": 173.85, "bid_size": 51.0, "ask": 177.05, "ask_size": 96.0, "iv": 0.8598, "open_interest": 1006.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0028, "vega": 0.6547, "theta": -0.0801, "rho": -1.4039, "theo": 174.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.23, "last_trade_time": "2026-07-24T10:10:37", "percent_change": 0.0, "prev_day_close": 176.450004577637}, {"option": "MRVL270617C00360000", "bid": 24.5, "bid_size": 16.0, "ask": 27.45, "ask_size": 15.0, "iv": 0.8413, "open_interest": 228.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0024, "vega": 0.6831, "theta": -0.0876, "rho": 0.395, "theo": 26.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-07-31T13:18:11", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "MRVL270617P00360000", "bid": 182.65, "bid_size": 28.0, "ask": 185.85, "ask_size": 58.0, "iv": 0.8626, "open_interest": 3.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0028, "vega": 0.6436, "theta": -0.0786, "rho": -1.4177, "theo": 183.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.55, "last_trade_time": "2026-07-01T10:23:09", "percent_change": 0.0, "prev_day_close": 185.849998474121}, {"option": "MRVL270617C00370000", "bid": 23.1, "bid_size": 26.0, "ask": 26.25, "ask_size": 7.0, "iv": 0.8398, "open_interest": 107.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0024, "vega": 0.6752, "theta": -0.0868, "rho": 0.3836, "theo": 25.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.77, "last_trade_time": "2026-07-29T09:41:23", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MRVL270617P00370000", "bid": 191.25, "bid_size": 26.0, "ask": 194.65, "ask_size": 59.0, "iv": 0.8627, "open_interest": 57.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0028, "vega": 0.6304, "theta": -0.0769, "rho": -1.4212, "theo": 192.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.5, "last_trade_time": "2026-07-09T10:17:18", "percent_change": 0.0, "prev_day_close": 194.375}, {"option": "MRVL270617C00380000", "bid": 23.65, "bid_size": 9.0, "ask": 26.05, "ask_size": 59.0, "iv": 0.8599, "open_interest": 182.0, "volume": 2.0, "delta": 0.3484, "gamma": 0.0024, "vega": 0.6668, "theta": -0.0859, "rho": 0.3726, "theo": 24.3103, "change": 0.325, "open": 24.45, "high": 24.45, "low": 24.45, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-08-03T15:54:10", "percent_change": 1.34715, "prev_day_close": 24.125}, {"option": "MRVL270617P00380000", "bid": 200.25, "bid_size": 21.0, "ask": 203.55, "ask_size": 43.0, "iv": 0.8655, "open_interest": 17.0, "volume": 0.0, "delta": -0.689, "gamma": 0.0028, "vega": 0.6183, "theta": -0.0753, "rho": -1.4372, "theo": 201.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.95, "last_trade_time": "2026-07-06T12:07:37", "percent_change": 0.0, "prev_day_close": 203.025001525879}, {"option": "MRVL270617C00390000", "bid": 21.05, "bid_size": 94.0, "ask": 24.05, "ask_size": 8.0, "iv": 0.8412, "open_interest": 168.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0024, "vega": 0.6588, "theta": -0.0849, "rho": 0.3626, "theo": 23.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-07-29T15:11:18", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MRVL270617P00390000", "bid": 209.15, "bid_size": 24.0, "ask": 212.45, "ask_size": 68.0, "iv": 0.8666, "open_interest": 29.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0028, "vega": 0.606, "theta": -0.0736, "rho": -1.4345, "theo": 209.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.65, "last_trade_time": "2026-07-06T14:17:57", "percent_change": 0.0, "prev_day_close": 211.900001525879}, {"option": "MRVL270617C00400000", "bid": 20.8, "bid_size": 207.0, "ask": 23.65, "ask_size": 185.0, "iv": 0.8519, "open_interest": 788.0, "volume": 5.0, "delta": 0.3259, "gamma": 0.0023, "vega": 0.6501, "theta": -0.0839, "rho": 0.3524, "theo": 22.3102, "change": -0.475, "open": 21.11, "high": 21.9, "low": 21.11, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T13:56:59", "percent_change": -2.12291, "prev_day_close": 22.375}, {"option": "MRVL270617P00400000", "bid": 218.2, "bid_size": 28.0, "ask": 221.45, "ask_size": 79.0, "iv": 0.8686, "open_interest": 224.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0027, "vega": 0.5888, "theta": -0.0718, "rho": -1.4265, "theo": 218.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.95, "last_trade_time": "2026-07-21T13:56:12", "percent_change": 0.0, "prev_day_close": 221.200004577637}, {"option": "MRVL270617C00410000", "bid": 19.5, "bid_size": 127.0, "ask": 22.6, "ask_size": 75.0, "iv": 0.849, "open_interest": 39.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0023, "vega": 0.6407, "theta": -0.0829, "rho": 0.3421, "theo": 21.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-07-28T11:37:54", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MRVL270617P00410000", "bid": 227.45, "bid_size": 7.0, "ask": 230.5, "ask_size": 31.0, "iv": 0.8718, "open_interest": 145.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0027, "vega": 0.5764, "theta": -0.0701, "rho": -1.4426, "theo": 227.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.2, "last_trade_time": "2026-06-30T12:15:30", "percent_change": 0.0, "prev_day_close": 230.599998474121}, {"option": "MRVL270617C00420000", "bid": 19.55, "bid_size": 45.0, "ask": 21.25, "ask_size": 10.0, "iv": 0.853, "open_interest": 525.0, "volume": 5.0, "delta": 0.3051, "gamma": 0.0022, "vega": 0.6316, "theta": -0.0818, "rho": 0.3324, "theo": 20.5117, "change": -0.065, "open": 19.25, "high": 20.41, "low": 19.2, "tick": "no_change", "last_trade_price": 20.41, "last_trade_time": "2026-08-03T14:33:54", "percent_change": -0.317458, "prev_day_close": 20.4749994277954}, {"option": "MRVL270617P00420000", "bid": 236.6, "bid_size": 6.0, "ask": 239.6, "ask_size": 20.0, "iv": 0.8736, "open_interest": 47.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0027, "vega": 0.5609, "theta": -0.0683, "rho": -1.4353, "theo": 237.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.46, "last_trade_time": "2026-07-16T14:12:23", "percent_change": 0.0, "prev_day_close": 239.700004577637}, {"option": "MRVL270617C00430000", "bid": 17.55, "bid_size": 192.0, "ask": 21.0, "ask_size": 94.0, "iv": 0.8489, "open_interest": 16.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0022, "vega": 0.6222, "theta": -0.0808, "rho": 0.3229, "theo": 19.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-07-28T11:51:56", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MRVL270617P00430000", "bid": 245.7, "bid_size": 8.0, "ask": 248.9, "ask_size": 13.0, "iv": 0.8758, "open_interest": 66.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0027, "vega": 0.5459, "theta": -0.0663, "rho": -1.417, "theo": 246.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.97, "last_trade_time": "2026-06-15T15:35:37", "percent_change": 0.0, "prev_day_close": 248.474998474121}, {"option": "MRVL270617C00440000", "bid": 17.35, "bid_size": 41.0, "ask": 20.15, "ask_size": 22.0, "iv": 0.8539, "open_interest": 40.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0022, "vega": 0.6129, "theta": -0.0796, "rho": 0.314, "theo": 18.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.71, "last_trade_time": "2026-07-28T14:21:36", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "MRVL270617P00440000", "bid": 254.8, "bid_size": 17.0, "ask": 257.9, "ask_size": 37.0, "iv": 0.8744, "open_interest": 79.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0027, "vega": 0.5291, "theta": -0.0646, "rho": -1.4186, "theo": 255.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.24, "last_trade_time": "2026-07-06T15:43:52", "percent_change": 0.0, "prev_day_close": 258.199996948242}, {"option": "MRVL270617C00450000", "bid": 16.3, "bid_size": 203.0, "ask": 19.6, "ask_size": 55.0, "iv": 0.8537, "open_interest": 168.0, "volume": 32.0, "delta": 0.277, "gamma": 0.0021, "vega": 0.6036, "theta": -0.0785, "rho": 0.3054, "theo": 18.162, "change": -0.875, "open": 17.25, "high": 17.4, "low": 17.15, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T11:54:24", "percent_change": -4.81431, "prev_day_close": 18.1750001907349}, {"option": "MRVL270617P00450000", "bid": 264.15, "bid_size": 9.0, "ask": 267.35, "ask_size": 20.0, "iv": 0.8786, "open_interest": 2.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0026, "vega": 0.5166, "theta": -0.063, "rho": -1.3959, "theo": 264.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.14, "last_trade_time": "2026-06-24T10:51:13", "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "MRVL270617C00460000", "bid": 15.5, "bid_size": 180.0, "ask": 18.55, "ask_size": 192.0, "iv": 0.8507, "open_interest": 96.0, "volume": 10.0, "delta": 0.2683, "gamma": 0.0021, "vega": 0.5944, "theta": -0.0774, "rho": 0.2971, "theo": 17.4586, "change": -1.225, "open": 16.55, "high": 16.65, "low": 16.55, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-08-03T11:54:24", "percent_change": -6.85315, "prev_day_close": 17.875}, {"option": "MRVL270617P00460000", "bid": 273.5, "bid_size": 14.0, "ask": 276.45, "ask_size": 28.0, "iv": 0.8788, "open_interest": 41.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0026, "vega": 0.4975, "theta": -0.0611, "rho": -1.3797, "theo": 273.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.26, "last_trade_time": "2026-06-15T15:35:38", "percent_change": 0.0, "prev_day_close": 276.650009155273}, {"option": "MRVL270617C00470000", "bid": 16.0, "bid_size": 148.0, "ask": 17.9, "ask_size": 152.0, "iv": 0.8616, "open_interest": 216.0, "volume": 1.0, "delta": 0.26, "gamma": 0.0021, "vega": 0.5849, "theta": -0.0762, "rho": 0.2888, "theo": 16.7912, "change": 0.015, "open": 16.84, "high": 16.84, "low": 16.84, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-08-03T15:36:04", "percent_change": 0.0891513, "prev_day_close": 16.8250002861023}, {"option": "MRVL270617P00470000", "bid": 282.95, "bid_size": 6.0, "ask": 285.8, "ask_size": 16.0, "iv": 0.8814, "open_interest": 61.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0026, "vega": 0.4792, "theta": -0.0591, "rho": -1.3634, "theo": 283.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.88, "last_trade_time": "2026-07-17T10:19:47", "percent_change": 0.0, "prev_day_close": 286.150009155273}, {"option": "MRVL270617C00480000", "bid": 15.1, "bid_size": 256.0, "ask": 17.2, "ask_size": 123.0, "iv": 0.8596, "open_interest": 857.0, "volume": 1.0, "delta": 0.2521, "gamma": 0.002, "vega": 0.5752, "theta": -0.0751, "rho": 0.2807, "theo": 16.1579, "change": -0.65, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T10:57:46", "percent_change": -4.0, "prev_day_close": 16.25}, {"option": "MRVL270617P00480000", "bid": 292.4, "bid_size": 6.0, "ask": 295.2, "ask_size": 33.0, "iv": 0.8838, "open_interest": 131.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0026, "vega": 0.467, "theta": -0.0571, "rho": -1.3575, "theo": 292.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 264.8, "last_trade_time": "2026-07-02T14:16:16", "percent_change": 0.0, "prev_day_close": 295.449996948242}, {"option": "MRVL270917C00080000", "bid": 124.0, "bid_size": 6.0, "ask": 127.65, "ask_size": 5.0, "iv": 0.86, "open_interest": 17.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0008, "vega": 0.275, "theta": -0.0128, "rho": 0.6124, "theo": 125.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.1, "last_trade_time": "2026-07-17T11:23:20", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "MRVL270917P00080000", "bid": 7.6, "bid_size": 14.0, "ask": 10.2, "ask_size": 85.0, "iv": 0.8826, "open_interest": 88.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0008, "vega": 0.2779, "theta": -0.0284, "rho": -0.2206, "theo": 8.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-07-29T09:30:24", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "MRVL270917C00085000", "bid": 120.5, "bid_size": 6.0, "ask": 124.1, "ask_size": 5.0, "iv": 0.8539, "open_interest": 2.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0008, "vega": 0.3014, "theta": -0.0159, "rho": 0.6319, "theo": 122.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-07-17T09:40:36", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "MRVL270917P00085000", "bid": 8.1, "bid_size": 153.0, "ask": 11.0, "ask_size": 122.0, "iv": 0.8553, "open_interest": 36.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0008, "vega": 0.3049, "theta": -0.031, "rho": -0.2503, "theo": 9.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-07-17T14:25:13", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MRVL270917C00090000", "bid": 117.0, "bid_size": 9.0, "ask": 120.35, "ask_size": 5.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0009, "vega": 0.328, "theta": -0.019, "rho": 0.649, "theo": 119.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.72, "last_trade_time": "2026-05-26T10:11:28", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "MRVL270917P00090000", "bid": 10.6, "bid_size": 14.0, "ask": 11.95, "ask_size": 112.0, "iv": 0.8615, "open_interest": 133.0, "volume": 1.0, "delta": -0.0889, "gamma": 0.0009, "vega": 0.3316, "theta": -0.0336, "rho": -0.2814, "theo": 11.104, "change": 1.05, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T09:47:33", "percent_change": 9.58904, "prev_day_close": 10.9500002861023}, {"option": "MRVL270917C00095000", "bid": 114.0, "bid_size": 6.0, "ask": 117.6, "ask_size": 5.0, "iv": 0.851, "open_interest": 3.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.001, "vega": 0.3542, "theta": -0.0221, "rho": 0.6642, "theo": 115.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.4, "last_trade_time": "2026-06-23T13:02:56", "percent_change": 0.0, "prev_day_close": 113.474998474121}, {"option": "MRVL270917P00095000", "bid": 11.0, "bid_size": 151.0, "ask": 14.1, "ask_size": 92.0, "iv": 0.8511, "open_interest": 9.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.001, "vega": 0.3583, "theta": -0.0362, "rho": -0.313, "theo": 12.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-07-27T10:25:01", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MRVL270917C00100000", "bid": 110.5, "bid_size": 10.0, "ask": 114.55, "ask_size": 42.0, "iv": 0.8451, "open_interest": 28.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.001, "vega": 0.3798, "theta": -0.0251, "rho": 0.678, "theo": 112.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-07-29T15:52:10", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "MRVL270917P00100000", "bid": 13.05, "bid_size": 205.0, "ask": 15.45, "ask_size": 212.0, "iv": 0.8506, "open_interest": 714.0, "volume": 150.0, "delta": -0.1089, "gamma": 0.0011, "vega": 0.3841, "theta": -0.0387, "rho": -0.3459, "theo": 14.2868, "change": 0.55, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T10:46:07", "percent_change": 3.85965, "prev_day_close": 14.25}, {"option": "MRVL270917C00105000", "bid": 107.5, "bid_size": 6.0, "ask": 111.2, "ask_size": 13.0, "iv": 0.8399, "open_interest": 13.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0011, "vega": 0.4052, "theta": -0.028, "rho": 0.6898, "theo": 109.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-07-31T09:54:51", "percent_change": 0.0, "prev_day_close": 107.375}, {"option": "MRVL270917P00105000", "bid": 15.1, "bid_size": 99.0, "ask": 16.85, "ask_size": 95.0, "iv": 0.8482, "open_interest": 5.0, "volume": 2.0, "delta": -0.1193, "gamma": 0.0012, "vega": 0.4098, "theta": -0.0411, "rho": -0.3807, "theo": 16.0323, "change": 0.975, "open": 17.15, "high": 17.15, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T09:37:55", "percent_change": 6.12245, "prev_day_close": 15.9250001907349}, {"option": "MRVL270917C00110000", "bid": 104.6, "bid_size": 15.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.8361, "open_interest": 5.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0012, "vega": 0.43, "theta": -0.0309, "rho": 0.6999, "theo": 106.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-07-24T12:27:52", "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "MRVL270917P00110000", "bid": 17.15, "bid_size": 32.0, "ask": 19.45, "ask_size": 30.0, "iv": 0.8575, "open_interest": 109.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0012, "vega": 0.4352, "theta": -0.0435, "rho": -0.4151, "theo": 17.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-07-29T12:05:41", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "MRVL270917C00115000", "bid": 102.0, "bid_size": 7.0, "ask": 105.5, "ask_size": 5.0, "iv": 0.8416, "open_interest": 5.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0013, "vega": 0.4538, "theta": -0.0337, "rho": 0.7089, "theo": 103.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.45, "last_trade_time": "2026-07-30T12:20:58", "percent_change": 0.0, "prev_day_close": 102.275001525879}, {"option": "MRVL270917P00115000", "bid": 18.35, "bid_size": 9.0, "ask": 22.0, "ask_size": 20.0, "iv": 0.8542, "open_interest": 171.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0013, "vega": 0.4592, "theta": -0.0458, "rho": -0.4497, "theo": 19.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-07-29T11:32:12", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "MRVL270917C00120000", "bid": 99.0, "bid_size": 7.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.8404, "open_interest": 12.0, "volume": 0.0, "delta": 0.8517, "gamma": 0.0013, "vega": 0.4769, "theta": -0.0364, "rho": 0.7168, "theo": 101.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.25, "last_trade_time": "2026-07-16T14:36:26", "percent_change": 0.0, "prev_day_close": 99.2750015258789}, {"option": "MRVL270917P00120000", "bid": 20.2, "bid_size": 10.0, "ask": 24.5, "ask_size": 12.0, "iv": 0.8554, "open_interest": 93.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0014, "vega": 0.4826, "theta": -0.0481, "rho": -0.4879, "theo": 21.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-07-30T14:14:43", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "MRVL270917C00125000", "bid": 96.5, "bid_size": 8.0, "ask": 99.9, "ask_size": 5.0, "iv": 0.8367, "open_interest": 6.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0014, "vega": 0.4994, "theta": -0.039, "rho": 0.723, "theo": 98.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.1, "last_trade_time": "2026-07-23T10:23:15", "percent_change": 0.0, "prev_day_close": 96.375}, {"option": "MRVL270917P00125000", "bid": 21.55, "bid_size": 7.0, "ask": 26.35, "ask_size": 12.0, "iv": 0.8433, "open_interest": 151.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0014, "vega": 0.5052, "theta": -0.0503, "rho": -0.5243, "theo": 23.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-07-29T13:59:32", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "MRVL270917C00130000", "bid": 94.0, "bid_size": 7.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.8383, "open_interest": 23.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0015, "vega": 0.5211, "theta": -0.0415, "rho": 0.728, "theo": 96.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.52, "last_trade_time": "2026-07-28T09:43:53", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "MRVL270917P00130000", "bid": 24.0, "bid_size": 10.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.8391, "open_interest": 219.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0015, "vega": 0.5273, "theta": -0.0523, "rho": -0.5612, "theo": 26.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.21, "last_trade_time": "2026-07-30T10:34:04", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "MRVL270917C00135000", "bid": 91.5, "bid_size": 8.0, "ask": 95.0, "ask_size": 5.0, "iv": 0.8373, "open_interest": 11.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0015, "vega": 0.5418, "theta": -0.0439, "rho": 0.7323, "theo": 93.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-07-27T12:32:26", "percent_change": 0.0, "prev_day_close": 91.5250015258789}, {"option": "MRVL270917P00135000", "bid": 27.3, "bid_size": 112.0, "ask": 30.25, "ask_size": 122.0, "iv": 0.847, "open_interest": 195.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0016, "vega": 0.5482, "theta": -0.0543, "rho": -0.5966, "theo": 28.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.88, "last_trade_time": "2026-07-31T10:26:00", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "MRVL270917C00140000", "bid": 89.0, "bid_size": 7.0, "ask": 92.6, "ask_size": 5.0, "iv": 0.836, "open_interest": 27.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0016, "vega": 0.5615, "theta": -0.0463, "rho": 0.7358, "theo": 91.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.26, "last_trade_time": "2026-07-21T12:27:56", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "MRVL270917P00140000", "bid": 29.0, "bid_size": 12.0, "ask": 33.5, "ask_size": 14.0, "iv": 0.8476, "open_interest": 282.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0016, "vega": 0.5682, "theta": -0.0562, "rho": -0.6368, "theo": 30.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-07-30T12:27:37", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "MRVL270917C00145000", "bid": 86.5, "bid_size": 9.0, "ask": 90.3, "ask_size": 50.0, "iv": 0.8342, "open_interest": 8.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0016, "vega": 0.5805, "theta": -0.0485, "rho": 0.7381, "theo": 88.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-07-31T09:52:44", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "MRVL270917P00145000", "bid": 31.75, "bid_size": 111.0, "ask": 35.5, "ask_size": 147.0, "iv": 0.8451, "open_interest": 16.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0017, "vega": 0.587, "theta": -0.058, "rho": -0.6733, "theo": 33.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-07-20T13:01:09", "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "MRVL270917C00150000", "bid": 84.55, "bid_size": 160.0, "ask": 88.0, "ask_size": 143.0, "iv": 0.836, "open_interest": 43.0, "volume": 37.0, "delta": 0.7869, "gamma": 0.0017, "vega": 0.5986, "theta": -0.0506, "rho": 0.7393, "theo": 86.5339, "change": 1.625, "open": 84.7, "high": 86.5, "low": 84.5, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-08-03T15:57:07", "percent_change": 1.91458, "prev_day_close": 84.875}, {"option": "MRVL270917P00150000", "bid": 35.05, "bid_size": 39.0, "ask": 37.25, "ask_size": 78.0, "iv": 0.8438, "open_interest": 137.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0018, "vega": 0.6056, "theta": -0.0596, "rho": -0.7125, "theo": 35.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-07-31T10:18:53", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "MRVL270917C00155000", "bid": 82.5, "bid_size": 11.0, "ask": 85.6, "ask_size": 16.0, "iv": 0.8348, "open_interest": 58.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0017, "vega": 0.6159, "theta": -0.0526, "rho": 0.7399, "theo": 84.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.15, "last_trade_time": "2026-07-29T13:55:51", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "MRVL270917P00155000", "bid": 37.65, "bid_size": 31.0, "ask": 40.25, "ask_size": 51.0, "iv": 0.8459, "open_interest": 39.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0018, "vega": 0.6228, "theta": -0.0612, "rho": -0.7477, "theo": 38.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-07-30T14:13:21", "percent_change": 0.0, "prev_day_close": 39.1750011444092}, {"option": "MRVL270917C00160000", "bid": 80.1, "bid_size": 134.0, "ask": 83.3, "ask_size": 7.0, "iv": 0.8307, "open_interest": 32.0, "volume": 10.0, "delta": 0.7653, "gamma": 0.0018, "vega": 0.6322, "theta": -0.0545, "rho": 0.7402, "theo": 82.2438, "change": -1.775, "open": 78.8, "high": 78.8, "low": 78.8, "tick": "up", "last_trade_price": 78.8, "last_trade_time": "2026-08-03T10:40:36", "percent_change": -2.20292, "prev_day_close": 80.5750007629394}, {"option": "MRVL270917P00160000", "bid": 40.15, "bid_size": 33.0, "ask": 42.75, "ask_size": 39.0, "iv": 0.8422, "open_interest": 66.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0019, "vega": 0.6389, "theta": -0.0628, "rho": -0.7843, "theo": 41.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-07-31T10:00:08", "percent_change": 0.0, "prev_day_close": 41.9250011444092}, {"option": "MRVL270917C00165000", "bid": 78.25, "bid_size": 29.0, "ask": 81.25, "ask_size": 7.0, "iv": 0.8319, "open_interest": 38.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0018, "vega": 0.6476, "theta": -0.0564, "rho": 0.7399, "theo": 80.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.55, "last_trade_time": "2026-07-31T15:03:52", "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "MRVL270917P00165000", "bid": 43.1, "bid_size": 19.0, "ask": 45.25, "ask_size": 78.0, "iv": 0.841, "open_interest": 13.0, "volume": 1.0, "delta": -0.2529, "gamma": 0.0019, "vega": 0.6545, "theta": -0.0642, "rho": -0.8239, "theo": 44.0329, "change": 2.3, "open": 47.0, "high": 47.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T09:35:39", "percent_change": 5.14541, "prev_day_close": 44.7000007629394}, {"option": "MRVL270917C00170000", "bid": 76.5, "bid_size": 25.0, "ask": 79.45, "ask_size": 8.0, "iv": 0.8348, "open_interest": 39.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0019, "vega": 0.6622, "theta": -0.0581, "rho": 0.7388, "theo": 78.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-07-31T12:46:17", "percent_change": 0.0, "prev_day_close": 76.6749992370606}, {"option": "MRVL270917P00170000", "bid": 45.55, "bid_size": 70.0, "ask": 47.75, "ask_size": 38.0, "iv": 0.8352, "open_interest": 52.0, "volume": 1.0, "delta": -0.2641, "gamma": 0.002, "vega": 0.6688, "theta": -0.0655, "rho": -0.8597, "theo": 46.8685, "change": 0.45, "open": 47.9, "high": 47.9, "low": 47.9, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-08-03T11:58:22", "percent_change": 0.948365, "prev_day_close": 47.4500007629394}, {"option": "MRVL270917C00175000", "bid": 74.5, "bid_size": 25.0, "ask": 77.6, "ask_size": 12.0, "iv": 0.8344, "open_interest": 40.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0019, "vega": 0.6761, "theta": -0.0598, "rho": 0.7368, "theo": 76.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.27, "last_trade_time": "2026-07-30T11:44:49", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "MRVL270917P00175000", "bid": 48.9, "bid_size": 8.0, "ask": 52.0, "ask_size": 36.0, "iv": 0.8481, "open_interest": 90.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.002, "vega": 0.6828, "theta": -0.0668, "rho": -0.8994, "theo": 49.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.86, "last_trade_time": "2026-07-30T12:28:45", "percent_change": 0.0, "prev_day_close": 50.5750007629394}, {"option": "MRVL270917C00180000", "bid": 72.55, "bid_size": 137.0, "ask": 75.55, "ask_size": 40.0, "iv": 0.832, "open_interest": 45.0, "volume": 2.0, "delta": 0.7229, "gamma": 0.0019, "vega": 0.6891, "theta": -0.0613, "rho": 0.7343, "theo": 74.4508, "change": 1.325, "open": 65.0, "high": 74.05, "low": 65.0, "tick": "up", "last_trade_price": 74.05, "last_trade_time": "2026-08-03T14:46:20", "percent_change": 1.82193, "prev_day_close": 72.7249984741211}, {"option": "MRVL270917P00180000", "bid": 51.2, "bid_size": 99.0, "ask": 54.25, "ask_size": 138.0, "iv": 0.8377, "open_interest": 262.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.002, "vega": 0.6955, "theta": -0.0679, "rho": -0.9352, "theo": 52.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-07-30T09:39:11", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "MRVL270917C00185000", "bid": 70.5, "bid_size": 53.0, "ask": 73.75, "ask_size": 67.0, "iv": 0.8301, "open_interest": 80.0, "volume": 4.0, "delta": 0.7125, "gamma": 0.002, "vega": 0.7013, "theta": -0.0628, "rho": 0.7318, "theo": 72.6548, "change": -0.265, "open": 63.4, "high": 70.76, "low": 63.4, "tick": "no_change", "last_trade_price": 70.76, "last_trade_time": "2026-08-03T10:59:26", "percent_change": -0.373105, "prev_day_close": 71.0249977111816}, {"option": "MRVL270917P00185000", "bid": 54.6, "bid_size": 80.0, "ask": 57.55, "ask_size": 118.0, "iv": 0.842, "open_interest": 117.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0021, "vega": 0.7074, "theta": -0.069, "rho": -0.9654, "theo": 55.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.75, "last_trade_time": "2026-07-30T10:20:15", "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "MRVL270917C00190000", "bid": 69.0, "bid_size": 64.0, "ask": 72.0, "ask_size": 17.0, "iv": 0.8316, "open_interest": 110.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.002, "vega": 0.7127, "theta": -0.0642, "rho": 0.7291, "theo": 70.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.28, "last_trade_time": "2026-07-31T14:18:26", "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "MRVL270917P00190000", "bid": 57.6, "bid_size": 80.0, "ask": 61.0, "ask_size": 134.0, "iv": 0.8436, "open_interest": 78.0, "volume": 1.0, "delta": -0.3082, "gamma": 0.0021, "vega": 0.7185, "theta": -0.07, "rho": -1.0006, "theo": 58.8534, "change": 0.05, "open": 59.75, "high": 59.75, "low": 59.75, "tick": "up", "last_trade_price": 59.75, "last_trade_time": "2026-08-03T11:58:22", "percent_change": 0.0837508, "prev_day_close": 59.7000007629394}, {"option": "MRVL270917C00195000", "bid": 67.25, "bid_size": 160.0, "ask": 70.25, "ask_size": 7.0, "iv": 0.8306, "open_interest": 59.0, "volume": 2.0, "delta": 0.692, "gamma": 0.002, "vega": 0.7234, "theta": -0.0654, "rho": 0.7259, "theo": 69.228, "change": 1.35, "open": 69.1, "high": 69.1, "low": 68.95, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-08-03T15:52:24", "percent_change": 1.99704, "prev_day_close": 67.5999984741211}, {"option": "MRVL270917P00195000", "bid": 60.4, "bid_size": 69.0, "ask": 64.0, "ask_size": 97.0, "iv": 0.84, "open_interest": 36.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0022, "vega": 0.7289, "theta": -0.0709, "rho": -1.0354, "theo": 61.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-07-28T10:47:33", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "MRVL270917C00200000", "bid": 65.5, "bid_size": 105.0, "ask": 68.55, "ask_size": 8.0, "iv": 0.8293, "open_interest": 739.0, "volume": 10.0, "delta": 0.6819, "gamma": 0.0021, "vega": 0.7334, "theta": -0.0667, "rho": 0.722, "theo": 67.5938, "change": 1.225, "open": 60.0, "high": 67.5, "low": 60.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-08-03T15:45:28", "percent_change": 1.84836, "prev_day_close": 66.2750015258789}, {"option": "MRVL270917P00200000", "bid": 63.55, "bid_size": 30.0, "ask": 67.5, "ask_size": 15.0, "iv": 0.8415, "open_interest": 257.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0022, "vega": 0.7386, "theta": -0.0717, "rho": -1.0734, "theo": 65.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.09, "last_trade_time": "2026-07-30T12:43:17", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "MRVL270917C00210000", "bid": 62.55, "bid_size": 14.0, "ask": 65.3, "ask_size": 5.0, "iv": 0.8295, "open_interest": 132.0, "volume": 1.0, "delta": 0.6621, "gamma": 0.0021, "vega": 0.7513, "theta": -0.0689, "rho": 0.7131, "theo": 64.4767, "change": -1.88, "open": 61.17, "high": 61.17, "low": 61.17, "tick": "down", "last_trade_price": 61.17, "last_trade_time": "2026-08-03T11:58:22", "percent_change": -2.98176, "prev_day_close": 63.0500011444092}, {"option": "MRVL270917P00210000", "bid": 70.8, "bid_size": 6.0, "ask": 73.25, "ask_size": 22.0, "iv": 0.8403, "open_interest": 26.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0023, "vega": 0.7556, "theta": -0.0732, "rho": -1.1458, "theo": 71.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.95, "last_trade_time": "2026-07-29T13:10:31", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "MRVL270917C00220000", "bid": 59.7, "bid_size": 11.0, "ask": 62.65, "ask_size": 8.0, "iv": 0.8318, "open_interest": 61.0, "volume": 2.0, "delta": 0.6428, "gamma": 0.0022, "vega": 0.7667, "theta": -0.0708, "rho": 0.7039, "theo": 61.5488, "change": 1.005, "open": 61.08, "high": 61.08, "low": 61.08, "tick": "up", "last_trade_price": 61.08, "last_trade_time": "2026-08-03T14:44:03", "percent_change": 1.67291, "prev_day_close": 60.0750007629394}, {"option": "MRVL270917P00220000", "bid": 77.25, "bid_size": 57.0, "ask": 80.5, "ask_size": 69.0, "iv": 0.8413, "open_interest": 48.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0023, "vega": 0.7694, "theta": -0.0744, "rho": -1.2011, "theo": 78.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.91, "last_trade_time": "2026-07-28T10:50:08", "percent_change": 0.0, "prev_day_close": 79.2750015258789}, {"option": "MRVL270917C00230000", "bid": 56.5, "bid_size": 12.0, "ask": 60.5, "ask_size": 19.0, "iv": 0.8329, "open_interest": 127.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0022, "vega": 0.7797, "theta": -0.0725, "rho": 0.6941, "theo": 58.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.62, "last_trade_time": "2026-07-31T13:04:39", "percent_change": 0.0, "prev_day_close": 57.625}, {"option": "MRVL270917P00230000", "bid": 83.65, "bid_size": 79.0, "ask": 87.5, "ask_size": 98.0, "iv": 0.838, "open_interest": 61.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0024, "vega": 0.7807, "theta": -0.0754, "rho": -1.2622, "theo": 85.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.95, "last_trade_time": "2026-07-27T13:00:04", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "MRVL270917C00240000", "bid": 54.0, "bid_size": 57.0, "ask": 57.0, "ask_size": 15.0, "iv": 0.8278, "open_interest": 196.0, "volume": 12.0, "delta": 0.6059, "gamma": 0.0022, "vega": 0.7904, "theta": -0.0739, "rho": 0.6829, "theo": 56.2028, "change": -0.775, "open": 54.0, "high": 54.5, "low": 53.68, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-08-03T13:42:29", "percent_change": -1.40717, "prev_day_close": 55.0749988555908}, {"option": "MRVL270917P00240000", "bid": 90.6, "bid_size": 89.0, "ask": 94.45, "ask_size": 80.0, "iv": 0.8358, "open_interest": 97.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0024, "vega": 0.7901, "theta": -0.0761, "rho": -1.3338, "theo": 92.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.55, "last_trade_time": "2026-07-28T11:37:10", "percent_change": 0.0, "prev_day_close": 93.3999977111816}, {"option": "MRVL270917C00250000", "bid": 51.5, "bid_size": 128.0, "ask": 54.55, "ask_size": 5.0, "iv": 0.8276, "open_interest": 241.0, "volume": 1.0, "delta": 0.5882, "gamma": 0.0022, "vega": 0.7991, "theta": -0.0751, "rho": 0.6712, "theo": 53.7648, "change": -6.055, "open": 46.37, "high": 46.37, "low": 46.37, "tick": "down", "last_trade_price": 46.37, "last_trade_time": "2026-08-03T09:50:35", "percent_change": -11.5498, "prev_day_close": 52.4249992370606}, {"option": "MRVL270917P00250000", "bid": 98.25, "bid_size": 68.0, "ask": 102.0, "ask_size": 81.0, "iv": 0.8398, "open_interest": 97.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0025, "vega": 0.7965, "theta": -0.0766, "rho": -1.3811, "theo": 99.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.33, "last_trade_time": "2026-07-28T09:48:05", "percent_change": 0.0, "prev_day_close": 101.224998474121}, {"option": "MRVL270917C00260000", "bid": 49.0, "bid_size": 33.0, "ask": 52.45, "ask_size": 25.0, "iv": 0.8278, "open_interest": 124.0, "volume": 5.0, "delta": 0.5711, "gamma": 0.0023, "vega": 0.8061, "theta": -0.0761, "rho": 0.6599, "theo": 51.4682, "change": -1.65, "open": 45.3, "high": 48.8, "low": 45.3, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-08-03T11:58:30", "percent_change": -3.27057, "prev_day_close": 50.4500007629394}, {"option": "MRVL270917P00260000", "bid": 105.5, "bid_size": 67.0, "ask": 109.3, "ask_size": 55.0, "iv": 0.838, "open_interest": 15.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0025, "vega": 0.8012, "theta": -0.0769, "rho": -1.4228, "theo": 107.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-07-08T15:22:55", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "MRVL270917C00270000", "bid": 47.0, "bid_size": 9.0, "ask": 50.6, "ask_size": 74.0, "iv": 0.831, "open_interest": 468.0, "volume": 2.0, "delta": 0.5545, "gamma": 0.0023, "vega": 0.8115, "theta": -0.077, "rho": 0.6482, "theo": 49.3017, "change": 0.465, "open": 48.79, "high": 48.79, "low": 48.79, "tick": "down", "last_trade_price": 48.79, "last_trade_time": "2026-08-03T14:44:03", "percent_change": 0.962233, "prev_day_close": 48.3250007629394}, {"option": "MRVL270917P00270000", "bid": 113.35, "bid_size": 79.0, "ask": 117.0, "ask_size": 81.0, "iv": 0.8404, "open_interest": 79.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0025, "vega": 0.8035, "theta": -0.077, "rho": -1.4808, "theo": 114.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.6, "last_trade_time": "2026-07-30T15:27:02", "percent_change": 0.0, "prev_day_close": 115.924999237061}, {"option": "MRVL270917C00280000", "bid": 45.0, "bid_size": 12.0, "ask": 48.55, "ask_size": 75.0, "iv": 0.8321, "open_interest": 223.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0023, "vega": 0.8148, "theta": -0.0776, "rho": 0.6353, "theo": 47.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-31T14:25:46", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "MRVL270917P00280000", "bid": 121.1, "bid_size": 57.0, "ask": 125.0, "ask_size": 11.0, "iv": 0.8426, "open_interest": 14.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0026, "vega": 0.8057, "theta": -0.077, "rho": -1.541, "theo": 122.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.22, "last_trade_time": "2026-07-23T10:11:58", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "MRVL270917C00290000", "bid": 43.0, "bid_size": 6.0, "ask": 46.6, "ask_size": 28.0, "iv": 0.8318, "open_interest": 92.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0023, "vega": 0.8169, "theta": -0.0781, "rho": 0.6226, "theo": 45.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-07-28T13:24:43", "percent_change": 0.0, "prev_day_close": 44.4249992370606}, {"option": "MRVL270917P00290000", "bid": 128.6, "bid_size": 77.0, "ask": 132.5, "ask_size": 71.0, "iv": 0.8388, "open_interest": 732.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.0026, "vega": 0.8055, "theta": -0.0769, "rho": -1.5872, "theo": 130.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.15, "last_trade_time": "2026-07-23T10:11:57", "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "MRVL270917C00300000", "bid": 41.75, "bid_size": 14.0, "ask": 45.15, "ask_size": 85.0, "iv": 0.8457, "open_interest": 1177.0, "volume": 4.0, "delta": 0.508, "gamma": 0.0023, "vega": 0.8184, "theta": -0.0785, "rho": 0.6108, "theo": 43.5095, "change": -1.65, "open": 41.86, "high": 41.86, "low": 40.85, "tick": "down", "last_trade_price": 40.85, "last_trade_time": "2026-08-03T11:58:22", "percent_change": -3.88235, "prev_day_close": 42.5}, {"option": "MRVL270917P00300000", "bid": 137.45, "bid_size": 40.0, "ask": 140.5, "ask_size": 59.0, "iv": 0.8444, "open_interest": 83.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0026, "vega": 0.8001, "theta": -0.0766, "rho": -1.6041, "theo": 138.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.99, "last_trade_time": "2026-07-29T11:16:39", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "MRVL270917C00310000", "bid": 39.5, "bid_size": 12.0, "ask": 43.45, "ask_size": 108.0, "iv": 0.8349, "open_interest": 241.0, "volume": 0.0, "delta": 0.4935, "gamma": 0.0023, "vega": 0.8184, "theta": -0.0787, "rho": 0.5989, "theo": 41.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-07-29T10:41:18", "percent_change": 0.0, "prev_day_close": 40.625}, {"option": "MRVL270917P00310000", "bid": 145.6, "bid_size": 11.0, "ask": 148.5, "ask_size": 30.0, "iv": 0.8452, "open_interest": 271.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0026, "vega": 0.7978, "theta": -0.0762, "rho": -1.6508, "theo": 146.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.15, "last_trade_time": "2026-07-30T15:34:08", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "MRVL270917C00320000", "bid": 38.0, "bid_size": 10.0, "ask": 41.45, "ask_size": 18.0, "iv": 0.8339, "open_interest": 336.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0023, "vega": 0.8174, "theta": -0.0788, "rho": 0.5868, "theo": 40.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.61, "last_trade_time": "2026-07-31T09:31:34", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "MRVL270917P00320000", "bid": 153.0, "bid_size": 8.0, "ask": 157.5, "ask_size": 21.0, "iv": 0.8458, "open_interest": 515.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0026, "vega": 0.7939, "theta": -0.0757, "rho": -1.6906, "theo": 154.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.16, "last_trade_time": "2026-07-27T10:44:08", "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "MRVL270917C00330000", "bid": 36.5, "bid_size": 13.0, "ask": 39.85, "ask_size": 2.0, "iv": 0.8342, "open_interest": 179.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0023, "vega": 0.8152, "theta": -0.0788, "rho": 0.5743, "theo": 38.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-07-30T10:00:43", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "MRVL270917P00330000", "bid": 161.5, "bid_size": 11.0, "ask": 166.0, "ask_size": 13.0, "iv": 0.8492, "open_interest": 24.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0026, "vega": 0.7886, "theta": -0.075, "rho": -1.7398, "theo": 162.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.75, "last_trade_time": "2026-07-20T13:22:02", "percent_change": 0.0, "prev_day_close": 164.550003051758}, {"option": "MRVL270917C00340000", "bid": 35.7, "bid_size": 74.0, "ask": 38.7, "ask_size": 77.0, "iv": 0.8407, "open_interest": 40.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0023, "vega": 0.8122, "theta": -0.0787, "rho": 0.5619, "theo": 37.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-07-30T14:43:31", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "MRVL270917P00340000", "bid": 170.0, "bid_size": 47.0, "ask": 174.0, "ask_size": 6.0, "iv": 0.8483, "open_interest": 12.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0026, "vega": 0.7819, "theta": -0.0743, "rho": -1.7603, "theo": 171.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.57, "last_trade_time": "2026-07-08T10:15:35", "percent_change": 0.0, "prev_day_close": 172.875}, {"option": "MRVL270917C00350000", "bid": 33.5, "bid_size": 64.0, "ask": 37.0, "ask_size": 34.0, "iv": 0.8342, "open_interest": 169.0, "volume": 2.0, "delta": 0.4406, "gamma": 0.0023, "vega": 0.8087, "theta": -0.0786, "rho": 0.55, "theo": 35.7638, "change": -3.72, "open": 31.0, "high": 31.53, "low": 31.0, "tick": "up", "last_trade_price": 31.53, "last_trade_time": "2026-08-03T10:14:44", "percent_change": -10.5532, "prev_day_close": 35.25}, {"option": "MRVL270917P00350000", "bid": 178.5, "bid_size": 46.0, "ask": 182.5, "ask_size": 50.0, "iv": 0.8494, "open_interest": 5.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0026, "vega": 0.77, "theta": -0.0736, "rho": -1.7498, "theo": 179.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.15, "last_trade_time": "2026-06-03T13:15:11", "percent_change": 0.0, "prev_day_close": 181.425003051758}, {"option": "MRVL270917C00360000", "bid": 34.0, "bid_size": 9.0, "ask": 35.7, "ask_size": 26.0, "iv": 0.846, "open_interest": 29.0, "volume": 0.0, "delta": 0.4285, "gamma": 0.0023, "vega": 0.8047, "theta": -0.0783, "rho": 0.5387, "theo": 34.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.48, "last_trade_time": "2026-07-28T15:59:59", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MRVL270917P00360000", "bid": 187.15, "bid_size": 35.0, "ask": 191.5, "ask_size": 6.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0026, "vega": 0.7603, "theta": -0.0728, "rho": -1.7696, "theo": 188.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.175003051758}, {"option": "MRVL270917C00370000", "bid": 31.0, "bid_size": 13.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.8392, "open_interest": 11.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0022, "vega": 0.8001, "theta": -0.078, "rho": 0.5275, "theo": 33.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-07-17T10:28:18", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "MRVL270917P00370000", "bid": 195.6, "bid_size": 7.0, "ask": 200.0, "ask_size": 9.0, "iv": 0.8524, "open_interest": 2.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0026, "vega": 0.752, "theta": -0.0719, "rho": -1.8022, "theo": 196.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.1, "last_trade_time": "2026-06-10T10:54:30", "percent_change": 0.0, "prev_day_close": 198.599998474121}, {"option": "MRVL270917C00380000", "bid": 30.0, "bid_size": 13.0, "ask": 33.3, "ask_size": 6.0, "iv": 0.8377, "open_interest": 236.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0022, "vega": 0.7948, "theta": -0.0777, "rho": 0.5161, "theo": 32.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.67, "last_trade_time": "2026-07-28T14:41:04", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MRVL270917P00380000", "bid": 204.5, "bid_size": 7.0, "ask": 208.5, "ask_size": 9.0, "iv": 0.8532, "open_interest": 5.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0026, "vega": 0.7441, "theta": -0.0708, "rho": -1.834, "theo": 205.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.85, "last_trade_time": "2026-07-20T13:24:03", "percent_change": 0.0, "prev_day_close": 207.775001525879}, {"option": "MRVL270917C00390000", "bid": 28.5, "bid_size": 14.0, "ask": 32.1, "ask_size": 25.0, "iv": 0.8354, "open_interest": 25.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0022, "vega": 0.7889, "theta": -0.0772, "rho": 0.5047, "theo": 30.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.29, "last_trade_time": "2026-07-30T09:34:04", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "MRVL270917P00390000", "bid": 213.6, "bid_size": 30.0, "ask": 217.0, "ask_size": 50.0, "iv": 0.8546, "open_interest": 1.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0026, "vega": 0.7346, "theta": -0.0698, "rho": -1.8742, "theo": 214.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-06-03T09:40:42", "percent_change": 0.0, "prev_day_close": 216.550003051758}, {"option": "MRVL270917C00400000", "bid": 27.5, "bid_size": 151.0, "ask": 31.1, "ask_size": 108.0, "iv": 0.8368, "open_interest": 51.0, "volume": 1.0, "delta": 0.3842, "gamma": 0.0022, "vega": 0.7825, "theta": -0.0768, "rho": 0.4936, "theo": 29.8214, "change": 0.575, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-08-03T14:26:34", "percent_change": 1.97425, "prev_day_close": 29.125}, {"option": "MRVL270917P00400000", "bid": 222.45, "bid_size": 21.0, "ask": 226.5, "ask_size": 9.0, "iv": 0.8602, "open_interest": 26.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0026, "vega": 0.7207, "theta": -0.0688, "rho": -1.8564, "theo": 223.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.82, "last_trade_time": "2026-07-16T12:06:27", "percent_change": 0.0, "prev_day_close": 225.424995422363}, {"option": "MRVL270917C00410000", "bid": 26.5, "bid_size": 12.0, "ask": 30.2, "ask_size": 36.0, "iv": 0.8383, "open_interest": 38.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0022, "vega": 0.776, "theta": -0.0763, "rho": 0.483, "theo": 28.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-07-30T09:34:04", "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "MRVL270917P00410000", "bid": 231.1, "bid_size": 40.0, "ask": 235.0, "ask_size": 40.0, "iv": 0.8568, "open_interest": 11.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0026, "vega": 0.7024, "theta": -0.0677, "rho": -1.824, "theo": 232.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.6, "last_trade_time": "2026-07-09T09:36:30", "percent_change": 0.0, "prev_day_close": 234.475006103516}, {"option": "MRVL270917C00420000", "bid": 25.5, "bid_size": 13.0, "ask": 29.25, "ask_size": 11.0, "iv": 0.8388, "open_interest": 60.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0022, "vega": 0.7694, "theta": -0.0757, "rho": 0.4728, "theo": 27.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-07-28T09:39:55", "percent_change": 0.0, "prev_day_close": 27.1749992370605}, {"option": "MRVL270917P00420000", "bid": 240.0, "bid_size": 7.0, "ask": 244.0, "ask_size": 9.0, "iv": 0.8576, "open_interest": 105.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0026, "vega": 0.689, "theta": -0.0667, "rho": -1.8231, "theo": 241.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.58, "last_trade_time": "2026-07-06T15:38:06", "percent_change": 0.0, "prev_day_close": 243.224998474121}, {"option": "MRVL270917C00430000", "bid": 24.5, "bid_size": 12.0, "ask": 28.3, "ask_size": 56.0, "iv": 0.8387, "open_interest": 12.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0021, "vega": 0.7627, "theta": -0.0752, "rho": 0.4629, "theo": 26.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-07-31T09:47:37", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "MRVL270917P00430000", "bid": 249.0, "bid_size": 5.0, "ask": 253.0, "ask_size": 5.0, "iv": 0.8583, "open_interest": 22.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0026, "vega": 0.6779, "theta": -0.0656, "rho": -1.851, "theo": 250.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 224.2, "last_trade_time": "2026-07-09T09:36:30", "percent_change": 0.0, "prev_day_close": 252.525001525879}, {"option": "MRVL270917C00440000", "bid": 24.0, "bid_size": 13.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.8427, "open_interest": 57.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0021, "vega": 0.7552, "theta": -0.0745, "rho": 0.4529, "theo": 26.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-07-29T11:56:03", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "MRVL270917P00440000", "bid": 258.1, "bid_size": 7.0, "ask": 262.0, "ask_size": 6.0, "iv": 0.859, "open_interest": 47.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0026, "vega": 0.6662, "theta": -0.0643, "rho": -1.862, "theo": 259.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.8, "last_trade_time": "2026-06-15T13:40:41", "percent_change": 0.0, "prev_day_close": 261.650009155273}, {"option": "MRVL270917C00450000", "bid": 23.1, "bid_size": 186.0, "ask": 26.8, "ask_size": 126.0, "iv": 0.8436, "open_interest": 61.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.0021, "vega": 0.748, "theta": -0.0739, "rho": 0.4433, "theo": 25.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-07-29T11:56:03", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "MRVL270917P00450000", "bid": 267.5, "bid_size": 19.0, "ask": 271.5, "ask_size": 9.0, "iv": 0.8652, "open_interest": 1.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0026, "vega": 0.6558, "theta": -0.063, "rho": -1.8764, "theo": 268.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 239.55, "last_trade_time": "2026-06-10T12:34:46", "percent_change": 0.0, "prev_day_close": 270.524993896484}, {"option": "MRVL270917C00460000", "bid": 23.0, "bid_size": 197.0, "ask": 25.2, "ask_size": 68.0, "iv": 0.8436, "open_interest": 12.0, "volume": 2.0, "delta": 0.3286, "gamma": 0.0021, "vega": 0.7403, "theta": -0.0733, "rho": 0.4336, "theo": 24.3757, "change": -0.775, "open": 23.5, "high": 23.5, "low": 23.35, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-08-03T11:54:46", "percent_change": -3.21244, "prev_day_close": 24.125}, {"option": "MRVL270917P00460000", "bid": 276.5, "bid_size": 20.0, "ask": 280.5, "ask_size": 9.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0026, "vega": 0.6421, "theta": -0.0619, "rho": -1.8807, "theo": 277.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.699996948242}, {"option": "MRVL270917C00470000", "bid": 21.5, "bid_size": 14.0, "ask": 24.45, "ask_size": 46.0, "iv": 0.8393, "open_interest": 23.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.002, "vega": 0.7323, "theta": -0.0726, "rho": 0.4242, "theo": 23.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-07-20T09:38:28", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MRVL270917P00470000", "bid": 286.0, "bid_size": 8.0, "ask": 289.5, "ask_size": 21.0, "iv": 0.8661, "open_interest": 14.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0026, "vega": 0.6229, "theta": -0.0608, "rho": -1.8315, "theo": 286.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 258.15, "last_trade_time": "2026-07-09T09:36:30", "percent_change": 0.0, "prev_day_close": 289.350006103516}, {"option": "MRVL270917C00480000", "bid": 20.5, "bid_size": 120.0, "ask": 23.6, "ask_size": 13.0, "iv": 0.8372, "open_interest": 205.0, "volume": 13.0, "delta": 0.3125, "gamma": 0.002, "vega": 0.7244, "theta": -0.0719, "rho": 0.4151, "theo": 22.8732, "change": -0.425, "open": 22.25, "high": 22.25, "low": 22.05, "tick": "no_change", "last_trade_price": 22.25, "last_trade_time": "2026-08-03T12:17:56", "percent_change": -1.87431, "prev_day_close": 22.6750001907349}, {"option": "MRVL270917P00480000", "bid": 295.0, "bid_size": 33.0, "ask": 299.0, "ask_size": 9.0, "iv": 0.8674, "open_interest": 79.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0026, "vega": 0.601, "theta": -0.0595, "rho": -1.7643, "theo": 295.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.28, "last_trade_time": "2026-07-13T09:39:04", "percent_change": 0.0, "prev_day_close": 298.300003051758}, {"option": "MRVL271217C00035000", "bid": 160.5, "bid_size": 2.0, "ask": 163.9, "ask_size": 5.0, "iv": 0.8999, "open_interest": 474.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0002, "vega": 0.0859, "theta": 0.0, "rho": 0.3921, "theo": 162.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.25, "last_trade_time": "2026-07-31T09:30:06", "percent_change": 0.0, "prev_day_close": 160.199996948242}, {"option": "MRVL271217P00035000", "bid": 1.32, "bid_size": 21.0, "ask": 1.95, "ask_size": 52.0, "iv": 0.923, "open_interest": 159.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.0867, "theta": -0.0078, "rho": -0.0587, "theo": 1.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-07-29T13:21:25", "percent_change": 0.0, "prev_day_close": 1.53499999642372}, {"option": "MRVL271217C00040000", "bid": 156.0, "bid_size": 2.0, "ask": 160.2, "ask_size": 8.0, "iv": 0.8945, "open_interest": 172.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0002, "vega": 0.106, "theta": 0.0, "rho": 0.4389, "theo": 158.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.3, "last_trade_time": "2026-07-13T10:47:29", "percent_change": 0.0, "prev_day_close": 156.025001525879}, {"option": "MRVL271217P00040000", "bid": 1.74, "bid_size": 38.0, "ask": 2.44, "ask_size": 80.0, "iv": 0.899, "open_interest": 291.0, "volume": 4.0, "delta": -0.0192, "gamma": 0.0002, "vega": 0.107, "theta": -0.0094, "rho": -0.075, "theo": 2.1725, "change": -0.07, "open": 2.26, "high": 2.26, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T14:02:21", "percent_change": -3.24074, "prev_day_close": 2.16000002622604}, {"option": "MRVL271217C00045000", "bid": 152.0, "bid_size": 7.0, "ask": 156.3, "ask_size": 10.0, "iv": 0.8928, "open_interest": 94.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0003, "vega": 0.1281, "theta": 0.0, "rho": 0.4829, "theo": 154.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.25, "last_trade_time": "2026-06-05T15:53:35", "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "MRVL271217P00045000", "bid": 2.45, "bid_size": 30.0, "ask": 2.98, "ask_size": 12.0, "iv": 0.8868, "open_interest": 409.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0003, "vega": 0.1296, "theta": -0.0111, "rho": -0.094, "theo": 2.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-17T13:08:02", "percent_change": 0.0, "prev_day_close": 2.76500010490417}, {"option": "MRVL271217C00050000", "bid": 148.0, "bid_size": 4.0, "ask": 151.5, "ask_size": 5.0, "iv": 0.8528, "open_interest": 127.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0003, "vega": 0.1521, "theta": 0.0, "rho": 0.5235, "theo": 150.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.7, "last_trade_time": "2026-07-13T12:11:09", "percent_change": 0.0, "prev_day_close": 147.849998474121}, {"option": "MRVL271217P00050000", "bid": 3.15, "bid_size": 8.0, "ask": 3.85, "ask_size": 17.0, "iv": 0.8805, "open_interest": 807.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0003, "vega": 0.1538, "theta": -0.013, "rho": -0.1156, "theo": 3.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-07-27T14:21:09", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "MRVL271217C00055000", "bid": 144.0, "bid_size": 4.0, "ask": 147.5, "ask_size": 1.0, "iv": 0.8404, "open_interest": 31.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0004, "vega": 0.1774, "theta": 0.0, "rho": 0.5612, "theo": 146.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.5, "last_trade_time": "2026-07-23T09:36:55", "percent_change": 0.0, "prev_day_close": 144.199996948242}, {"option": "MRVL271217P00055000", "bid": 3.95, "bid_size": 17.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.8713, "open_interest": 251.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0004, "vega": 0.1795, "theta": -0.015, "rho": -0.1398, "theo": 4.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-07-29T10:48:02", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "MRVL271217C00060000", "bid": 140.5, "bid_size": 74.0, "ask": 143.85, "ask_size": 10.0, "iv": 0.8469, "open_interest": 119.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0005, "vega": 0.2042, "theta": -0.0004, "rho": 0.5953, "theo": 142.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-07-29T11:52:05", "percent_change": 0.0, "prev_day_close": 140.400001525879}, {"option": "MRVL271217P00060000", "bid": 4.75, "bid_size": 61.0, "ask": 5.65, "ask_size": 62.0, "iv": 0.8608, "open_interest": 937.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0005, "vega": 0.2066, "theta": -0.0172, "rho": -0.1669, "theo": 5.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-07-31T15:23:56", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "MRVL271217C00065000", "bid": 136.55, "bid_size": 1.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.8321, "open_interest": 174.0, "volume": 2.0, "delta": 0.9515, "gamma": 0.0005, "vega": 0.2315, "theta": -0.0031, "rho": 0.6268, "theo": 138.7847, "change": -10.255, "open": 126.62, "high": 126.62, "low": 126.62, "tick": "down", "last_trade_price": 126.62, "last_trade_time": "2026-08-03T09:30:04", "percent_change": -7.49224, "prev_day_close": 136.875}, {"option": "MRVL271217P00065000", "bid": 5.9, "bid_size": 17.0, "ask": 6.65, "ask_size": 32.0, "iv": 0.8562, "open_interest": 734.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0005, "vega": 0.2342, "theta": -0.0194, "rho": -0.196, "theo": 6.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-07-28T10:11:24", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MRVL271217C00070000", "bid": 133.0, "bid_size": 6.0, "ask": 137.35, "ask_size": 13.0, "iv": 0.8475, "open_interest": 174.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0006, "vega": 0.2596, "theta": -0.0058, "rho": 0.6553, "theo": 135.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.76, "last_trade_time": "2026-07-13T14:49:02", "percent_change": 0.0, "prev_day_close": 133.425003051758}, {"option": "MRVL271217P00070000", "bid": 7.05, "bid_size": 17.0, "ask": 7.95, "ask_size": 44.0, "iv": 0.8538, "open_interest": 1809.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0006, "vega": 0.2633, "theta": -0.0216, "rho": -0.2274, "theo": 7.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-07-30T12:51:25", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "MRVL271217C00075000", "bid": 130.0, "bid_size": 5.0, "ask": 133.4, "ask_size": 5.0, "iv": 0.8426, "open_interest": 226.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0007, "vega": 0.2879, "theta": -0.0085, "rho": 0.6809, "theo": 131.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.9, "last_trade_time": "2026-07-29T11:16:40", "percent_change": 0.0, "prev_day_close": 129.949996948242}, {"option": "MRVL271217P00075000", "bid": 7.95, "bid_size": 73.0, "ask": 9.25, "ask_size": 27.0, "iv": 0.8436, "open_interest": 122.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0007, "vega": 0.2918, "theta": -0.0238, "rho": -0.2609, "theo": 8.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-07-31T09:56:51", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "MRVL271217C00080000", "bid": 126.5, "bid_size": 90.0, "ask": 130.5, "ask_size": 74.0, "iv": 0.8438, "open_interest": 249.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0007, "vega": 0.316, "theta": -0.0112, "rho": 0.7044, "theo": 128.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.37, "last_trade_time": "2026-07-02T13:35:13", "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "MRVL271217P00080000", "bid": 9.55, "bid_size": 70.0, "ask": 10.6, "ask_size": 27.0, "iv": 0.8435, "open_interest": 284.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0007, "vega": 0.3206, "theta": -0.0261, "rho": -0.2957, "theo": 10.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-07-31T09:30:52", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MRVL271217C00085000", "bid": 123.0, "bid_size": 10.0, "ask": 126.45, "ask_size": 5.0, "iv": 0.825, "open_interest": 213.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0008, "vega": 0.3442, "theta": -0.0139, "rho": 0.7252, "theo": 125.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.02, "last_trade_time": "2026-06-09T11:29:20", "percent_change": 0.0, "prev_day_close": 123.474998474121}, {"option": "MRVL271217P00085000", "bid": 11.0, "bid_size": 154.0, "ask": 12.15, "ask_size": 79.0, "iv": 0.8409, "open_interest": 50.0, "volume": 2.0, "delta": -0.0833, "gamma": 0.0008, "vega": 0.3496, "theta": -0.0283, "rho": -0.3328, "theo": 11.5887, "change": 0.675, "open": 12.9, "high": 12.9, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T09:38:15", "percent_change": 5.68421, "prev_day_close": 11.875}, {"option": "MRVL271217C00090000", "bid": 120.0, "bid_size": 9.0, "ask": 123.5, "ask_size": 6.0, "iv": 0.8278, "open_interest": 891.0, "volume": 4.0, "delta": 0.91, "gamma": 0.0008, "vega": 0.372, "theta": -0.0166, "rho": 0.7438, "theo": 122.1808, "change": -0.975, "open": 119.45, "high": 119.45, "low": 119.45, "tick": "no_change", "last_trade_price": 119.45, "last_trade_time": "2026-08-03T10:48:32", "percent_change": -0.809632, "prev_day_close": 120.424999237061}, {"option": "MRVL271217P00090000", "bid": 12.75, "bid_size": 51.0, "ask": 13.85, "ask_size": 49.0, "iv": 0.8417, "open_interest": 620.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0009, "vega": 0.3773, "theta": -0.0305, "rho": -0.371, "theo": 13.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-07-30T12:07:05", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "MRVL271217C00095000", "bid": 117.0, "bid_size": 7.0, "ask": 120.5, "ask_size": 5.0, "iv": 0.8271, "open_interest": 97.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0009, "vega": 0.399, "theta": -0.0192, "rho": 0.7608, "theo": 119.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.2, "last_trade_time": "2026-07-17T12:19:47", "percent_change": 0.0, "prev_day_close": 117.450000762939}, {"option": "MRVL271217P00095000", "bid": 14.35, "bid_size": 73.0, "ask": 15.6, "ask_size": 35.0, "iv": 0.8388, "open_interest": 86.0, "volume": 1.0, "delta": -0.1021, "gamma": 0.001, "vega": 0.4046, "theta": -0.0327, "rho": -0.41, "theo": 14.935, "change": -0.405, "open": 15.22, "high": 15.22, "low": 15.22, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-08-03T12:33:29", "percent_change": -2.592, "prev_day_close": 15.625}, {"option": "MRVL271217C00100000", "bid": 114.05, "bid_size": 98.0, "ask": 117.95, "ask_size": 24.0, "iv": 0.8301, "open_interest": 1726.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.001, "vega": 0.4257, "theta": -0.0217, "rho": 0.7757, "theo": 116.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.7, "last_trade_time": "2026-07-30T15:21:55", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "MRVL271217P00100000", "bid": 16.1, "bid_size": 60.0, "ask": 17.35, "ask_size": 27.0, "iv": 0.8358, "open_interest": 180.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.001, "vega": 0.4321, "theta": -0.0348, "rho": -0.4509, "theo": 16.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.23, "last_trade_time": "2026-07-30T15:59:50", "percent_change": 0.0, "prev_day_close": 17.0499992370605}, {"option": "MRVL271217C00105000", "bid": 111.5, "bid_size": 7.0, "ask": 115.35, "ask_size": 9.0, "iv": 0.8346, "open_interest": 236.0, "volume": 0.0, "delta": 0.882, "gamma": 0.001, "vega": 0.4519, "theta": -0.0242, "rho": 0.7886, "theo": 113.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.62, "last_trade_time": "2026-06-15T11:05:38", "percent_change": 0.0, "prev_day_close": 111.775001525879}, {"option": "MRVL271217P00105000", "bid": 17.95, "bid_size": 7.0, "ask": 19.15, "ask_size": 4.0, "iv": 0.8326, "open_interest": 47.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0011, "vega": 0.4583, "theta": -0.0369, "rho": -0.4925, "theo": 18.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-07-29T10:45:59", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "MRVL271217C00110000", "bid": 108.55, "bid_size": 11.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.8246, "open_interest": 647.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0011, "vega": 0.477, "theta": -0.0266, "rho": 0.8003, "theo": 110.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.73, "last_trade_time": "2026-06-18T09:30:09", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "MRVL271217P00110000", "bid": 20.2, "bid_size": 44.0, "ask": 21.35, "ask_size": 27.0, "iv": 0.836, "open_interest": 25.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0012, "vega": 0.4839, "theta": -0.0389, "rho": -0.5342, "theo": 20.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-07-24T15:26:14", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MRVL271217C00115000", "bid": 106.0, "bid_size": 8.0, "ask": 109.5, "ask_size": 10.0, "iv": 0.8264, "open_interest": 922.0, "volume": 1.0, "delta": 0.8628, "gamma": 0.0012, "vega": 0.5013, "theta": -0.029, "rho": 0.8108, "theo": 108.1292, "change": -9.13, "open": 97.52, "high": 97.52, "low": 97.52, "tick": "down", "last_trade_price": 97.52, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -8.56071, "prev_day_close": 106.650001525879}, {"option": "MRVL271217P00115000", "bid": 22.05, "bid_size": 26.0, "ask": 24.7, "ask_size": 41.0, "iv": 0.845, "open_interest": 23.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0012, "vega": 0.5091, "theta": -0.0408, "rho": -0.5755, "theo": 22.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-07-24T11:56:06", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MRVL271217C00120000", "bid": 103.5, "bid_size": 5.0, "ask": 107.0, "ask_size": 18.0, "iv": 0.8269, "open_interest": 2023.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0012, "vega": 0.525, "theta": -0.0312, "rho": 0.8194, "theo": 105.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-07-28T13:02:48", "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "MRVL271217P00120000", "bid": 24.4, "bid_size": 64.0, "ask": 25.95, "ask_size": 85.0, "iv": 0.8364, "open_interest": 210.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0013, "vega": 0.5329, "theta": -0.0427, "rho": -0.6194, "theo": 25.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-07-30T14:18:35", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "MRVL271217C00125000", "bid": 101.15, "bid_size": 101.0, "ask": 104.5, "ask_size": 17.0, "iv": 0.8272, "open_interest": 523.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0013, "vega": 0.548, "theta": -0.0334, "rho": 0.8266, "theo": 103.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.89, "last_trade_time": "2026-07-31T13:13:41", "percent_change": 0.0, "prev_day_close": 101.724998474121}, {"option": "MRVL271217P00125000", "bid": 26.35, "bid_size": 93.0, "ask": 29.2, "ask_size": 95.0, "iv": 0.8414, "open_interest": 63.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0013, "vega": 0.5559, "theta": -0.0445, "rho": -0.6629, "theo": 27.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-07-31T10:37:19", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "MRVL271217C00130000", "bid": 98.6, "bid_size": 11.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.8245, "open_interest": 289.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0013, "vega": 0.5698, "theta": -0.0355, "rho": 0.8331, "theo": 100.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.15, "last_trade_time": "2026-07-31T13:16:16", "percent_change": 0.0, "prev_day_close": 99.2249984741211}, {"option": "MRVL271217P00130000", "bid": 28.85, "bid_size": 62.0, "ask": 30.5, "ask_size": 49.0, "iv": 0.8325, "open_interest": 91.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0014, "vega": 0.5782, "theta": -0.0462, "rho": -0.7056, "theo": 29.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.73, "last_trade_time": "2026-07-31T10:08:15", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "MRVL271217C00135000", "bid": 96.5, "bid_size": 11.0, "ask": 100.0, "ask_size": 30.0, "iv": 0.8287, "open_interest": 322.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0014, "vega": 0.5908, "theta": -0.0375, "rho": 0.8388, "theo": 98.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.4, "last_trade_time": "2026-07-17T10:47:52", "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "MRVL271217P00135000", "bid": 30.65, "bid_size": 164.0, "ask": 33.0, "ask_size": 102.0, "iv": 0.8272, "open_interest": 118.0, "volume": 4.0, "delta": -0.1824, "gamma": 0.0014, "vega": 0.5993, "theta": -0.0478, "rho": -0.7489, "theo": 32.1094, "change": -0.3, "open": 32.64, "high": 33.0, "low": 32.6, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-03T13:13:25", "percent_change": -0.911853, "prev_day_close": 32.8999996185303}, {"option": "MRVL271217C00140000", "bid": 94.05, "bid_size": 21.0, "ask": 97.5, "ask_size": 7.0, "iv": 0.8245, "open_interest": 648.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0014, "vega": 0.6109, "theta": -0.0395, "rho": 0.8433, "theo": 96.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.25, "last_trade_time": "2026-07-28T10:19:46", "percent_change": 0.0, "prev_day_close": 94.8250007629394}, {"option": "MRVL271217P00140000", "bid": 33.5, "bid_size": 101.0, "ask": 35.6, "ask_size": 83.0, "iv": 0.8302, "open_interest": 133.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0015, "vega": 0.6198, "theta": -0.0494, "rho": -0.7923, "theo": 34.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.77, "last_trade_time": "2026-07-29T15:58:54", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "MRVL271217C00145000", "bid": 92.25, "bid_size": 77.0, "ask": 95.5, "ask_size": 60.0, "iv": 0.8286, "open_interest": 378.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0015, "vega": 0.6303, "theta": -0.0414, "rho": 0.8465, "theo": 94.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.9, "last_trade_time": "2026-07-16T10:50:17", "percent_change": 0.0, "prev_day_close": 92.6749992370606}, {"option": "MRVL271217P00145000", "bid": 36.1, "bid_size": 80.0, "ask": 39.5, "ask_size": 108.0, "iv": 0.8402, "open_interest": 38.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0015, "vega": 0.6399, "theta": -0.0508, "rho": -0.8358, "theo": 37.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-07-31T10:57:40", "percent_change": 0.0, "prev_day_close": 38.0250015258789}, {"option": "MRVL271217C00150000", "bid": 90.0, "bid_size": 31.0, "ask": 92.95, "ask_size": 9.0, "iv": 0.8237, "open_interest": 51.0, "volume": 1.0, "delta": 0.7943, "gamma": 0.0015, "vega": 0.6488, "theta": -0.0431, "rho": 0.8489, "theo": 91.9505, "change": -9.5, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-08-03T09:43:44", "percent_change": -10.4972, "prev_day_close": 90.5}, {"option": "MRVL271217P00150000", "bid": 38.0, "bid_size": 56.0, "ask": 42.5, "ask_size": 28.0, "iv": 0.8364, "open_interest": 318.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0016, "vega": 0.6578, "theta": -0.0523, "rho": -0.8812, "theo": 39.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.15, "last_trade_time": "2026-07-31T10:00:17", "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "MRVL271217C00155000", "bid": 88.0, "bid_size": 8.0, "ask": 91.3, "ask_size": 50.0, "iv": 0.8268, "open_interest": 49.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0016, "vega": 0.6664, "theta": -0.0448, "rho": 0.8508, "theo": 89.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.25, "last_trade_time": "2026-07-28T10:32:21", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "MRVL271217P00155000", "bid": 41.25, "bid_size": 91.0, "ask": 45.0, "ask_size": 111.0, "iv": 0.8381, "open_interest": 64.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0016, "vega": 0.6756, "theta": -0.0536, "rho": -0.924, "theo": 42.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-07-29T14:25:03", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "MRVL271217C00160000", "bid": 86.0, "bid_size": 33.0, "ask": 88.95, "ask_size": 7.0, "iv": 0.8237, "open_interest": 73.0, "volume": 2.0, "delta": 0.775, "gamma": 0.0016, "vega": 0.6831, "theta": -0.0465, "rho": 0.8524, "theo": 87.9535, "change": -7.005, "open": 79.8, "high": 79.8, "low": 79.67, "tick": "down", "last_trade_price": 79.67, "last_trade_time": "2026-08-03T10:07:58", "percent_change": -8.08191, "prev_day_close": 86.6749992370606}, {"option": "MRVL271217P00160000", "bid": 44.55, "bid_size": 27.0, "ask": 46.55, "ask_size": 64.0, "iv": 0.8323, "open_interest": 27.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0017, "vega": 0.6923, "theta": -0.0549, "rho": -0.967, "theo": 45.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.64, "last_trade_time": "2026-07-30T09:32:40", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "MRVL271217C00165000", "bid": 84.0, "bid_size": 11.0, "ask": 87.5, "ask_size": 9.0, "iv": 0.8263, "open_interest": 34.0, "volume": 5.0, "delta": 0.7655, "gamma": 0.0016, "vega": 0.699, "theta": -0.048, "rho": 0.8532, "theo": 86.0454, "change": -5.61, "open": 79.04, "high": 79.04, "low": 79.04, "tick": "no_change", "last_trade_price": 79.04, "last_trade_time": "2026-08-03T10:17:48", "percent_change": -6.62729, "prev_day_close": 84.6500015258789}, {"option": "MRVL271217P00165000", "bid": 46.65, "bid_size": 44.0, "ask": 50.5, "ask_size": 162.0, "iv": 0.8344, "open_interest": 32.0, "volume": 6.0, "delta": -0.2439, "gamma": 0.0017, "vega": 0.7084, "theta": -0.0561, "rho": -1.0066, "theo": 48.3019, "change": -0.55, "open": 50.47, "high": 50.47, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T11:11:01", "percent_change": -1.10999, "prev_day_close": 49.5499992370606}, {"option": "MRVL271217C00170000", "bid": 82.0, "bid_size": 32.0, "ask": 85.45, "ask_size": 10.0, "iv": 0.8238, "open_interest": 50.0, "volume": 2.0, "delta": 0.756, "gamma": 0.0017, "vega": 0.7142, "theta": -0.0495, "rho": 0.853, "theo": 84.1951, "change": 0.585, "open": 81.35, "high": 83.51, "low": 81.35, "tick": "up", "last_trade_price": 83.51, "last_trade_time": "2026-08-03T14:29:38", "percent_change": 0.705458, "prev_day_close": 82.9249992370606}, {"option": "MRVL271217P00170000", "bid": 49.55, "bid_size": 28.0, "ask": 53.5, "ask_size": 62.0, "iv": 0.8345, "open_interest": 29.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0018, "vega": 0.7234, "theta": -0.0572, "rho": -1.053, "theo": 51.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.96, "last_trade_time": "2026-07-30T10:03:08", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "MRVL271217C00175000", "bid": 80.5, "bid_size": 10.0, "ask": 83.75, "ask_size": 53.0, "iv": 0.8265, "open_interest": 35.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0017, "vega": 0.7286, "theta": -0.0509, "rho": 0.852, "theo": 82.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.19, "last_trade_time": "2026-07-31T12:38:55", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "MRVL271217P00175000", "bid": 53.55, "bid_size": 5.0, "ask": 56.25, "ask_size": 46.0, "iv": 0.8396, "open_interest": 52.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0018, "vega": 0.7378, "theta": -0.0583, "rho": -1.0939, "theo": 54.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-07-31T10:39:47", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "MRVL271217C00180000", "bid": 78.75, "bid_size": 173.0, "ask": 82.45, "ask_size": 90.0, "iv": 0.8294, "open_interest": 56.0, "volume": 6.0, "delta": 0.7373, "gamma": 0.0017, "vega": 0.7423, "theta": -0.0523, "rho": 0.8507, "theo": 80.6618, "change": -2.425, "open": 73.0, "high": 77.0, "low": 73.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T11:48:33", "percent_change": -3.05319, "prev_day_close": 79.4249992370606}, {"option": "MRVL271217P00180000", "bid": 55.85, "bid_size": 86.0, "ask": 59.05, "ask_size": 115.0, "iv": 0.8328, "open_interest": 28.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0018, "vega": 0.7511, "theta": -0.0593, "rho": -1.1355, "theo": 57.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.17, "last_trade_time": "2026-07-30T14:35:17", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "MRVL271217C00185000", "bid": 77.0, "bid_size": 9.0, "ask": 80.65, "ask_size": 17.0, "iv": 0.8282, "open_interest": 27.0, "volume": 10.0, "delta": 0.7281, "gamma": 0.0018, "vega": 0.7552, "theta": -0.0535, "rho": 0.8492, "theo": 78.9743, "change": -1.65, "open": 75.85, "high": 75.85, "low": 75.85, "tick": "no_change", "last_trade_price": 75.85, "last_trade_time": "2026-08-03T12:08:43", "percent_change": -2.12903, "prev_day_close": 77.5}, {"option": "MRVL271217P00185000", "bid": 58.65, "bid_size": 77.0, "ask": 63.0, "ask_size": 7.0, "iv": 0.8363, "open_interest": 9.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0019, "vega": 0.7638, "theta": -0.0602, "rho": -1.1774, "theo": 60.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.94, "last_trade_time": "2026-07-31T15:33:52", "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "MRVL271217C00190000", "bid": 77.0, "bid_size": 6.0, "ask": 79.15, "ask_size": 55.0, "iv": 0.8398, "open_interest": 119.0, "volume": 4.0, "delta": 0.719, "gamma": 0.0018, "vega": 0.7673, "theta": -0.0548, "rho": 0.8476, "theo": 77.3363, "change": -7.775, "open": 67.59, "high": 68.2, "low": 67.59, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-08-03T09:53:55", "percent_change": -10.2336, "prev_day_close": 75.9750022888184}, {"option": "MRVL271217P00190000", "bid": 62.25, "bid_size": 57.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.8381, "open_interest": 25.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0019, "vega": 0.7756, "theta": -0.0611, "rho": -1.2176, "theo": 63.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.53, "last_trade_time": "2026-07-29T10:58:31", "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "MRVL271217C00195000", "bid": 73.95, "bid_size": 109.0, "ask": 77.4, "ask_size": 78.0, "iv": 0.8293, "open_interest": 41.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0018, "vega": 0.7788, "theta": -0.0559, "rho": 0.8455, "theo": 75.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.5, "last_trade_time": "2026-07-31T12:38:55", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "MRVL271217P00195000", "bid": 66.0, "bid_size": 16.0, "ask": 68.7, "ask_size": 110.0, "iv": 0.8382, "open_interest": 109.0, "volume": 5.0, "delta": -0.3034, "gamma": 0.002, "vega": 0.7867, "theta": -0.0619, "rho": -1.2537, "theo": 66.7208, "change": 2.3, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T10:03:37", "percent_change": 3.39734, "prev_day_close": 67.7000007629394}, {"option": "MRVL271217C00200000", "bid": 72.5, "bid_size": 59.0, "ask": 75.85, "ask_size": 39.0, "iv": 0.8299, "open_interest": 609.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0018, "vega": 0.7896, "theta": -0.057, "rho": 0.8428, "theo": 74.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-07-31T14:19:32", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "MRVL271217P00200000", "bid": 68.5, "bid_size": 34.0, "ask": 72.5, "ask_size": 8.0, "iv": 0.8368, "open_interest": 176.0, "volume": 0.0, "delta": -0.313, "gamma": 0.002, "vega": 0.7971, "theta": -0.0627, "rho": -1.2957, "theo": 69.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.25, "last_trade_time": "2026-07-31T10:46:20", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MRVL271217C00210000", "bid": 69.5, "bid_size": 116.0, "ask": 72.65, "ask_size": 84.0, "iv": 0.8282, "open_interest": 264.0, "volume": 10.0, "delta": 0.6835, "gamma": 0.0019, "vega": 0.8094, "theta": -0.059, "rho": 0.8358, "theo": 71.2464, "change": -2.15, "open": 68.15, "high": 68.15, "low": 68.15, "tick": "no_change", "last_trade_price": 68.15, "last_trade_time": "2026-08-03T12:08:43", "percent_change": -3.05832, "prev_day_close": 70.2999992370606}, {"option": "MRVL271217P00210000", "bid": 75.2, "bid_size": 91.0, "ask": 78.65, "ask_size": 132.0, "iv": 0.8339, "open_interest": 148.0, "volume": 1.0, "delta": -0.332, "gamma": 0.002, "vega": 0.8159, "theta": -0.0641, "rho": -1.3708, "theo": 76.6329, "change": -0.625, "open": 77.1, "high": 77.1, "low": 77.1, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-08-03T14:28:55", "percent_change": -0.804115, "prev_day_close": 77.7249984741211}, {"option": "MRVL271217C00220000", "bid": 66.5, "bid_size": 161.0, "ask": 69.75, "ask_size": 139.0, "iv": 0.8265, "open_interest": 277.0, "volume": 1.0, "delta": 0.6664, "gamma": 0.0019, "vega": 0.8268, "theta": -0.0608, "rho": 0.8281, "theo": 68.4596, "change": -1.2, "open": 66.3, "high": 66.3, "low": 66.3, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-08-03T12:22:46", "percent_change": -1.77778, "prev_day_close": 67.5}, {"option": "MRVL271217P00220000", "bid": 82.25, "bid_size": 58.0, "ask": 85.7, "ask_size": 101.0, "iv": 0.8366, "open_interest": 82.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0021, "vega": 0.832, "theta": -0.0653, "rho": -1.4483, "theo": 83.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-07-28T10:14:51", "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "MRVL271217C00230000", "bid": 64.0, "bid_size": 143.0, "ask": 66.7, "ask_size": 9.0, "iv": 0.8251, "open_interest": 322.0, "volume": 1.0, "delta": 0.6498, "gamma": 0.002, "vega": 0.842, "theta": -0.0624, "rho": 0.8203, "theo": 65.8269, "change": -5.425, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-08-03T10:00:20", "percent_change": -8.35579, "prev_day_close": 64.9249992370606}, {"option": "MRVL271217P00230000", "bid": 88.85, "bid_size": 54.0, "ask": 92.75, "ask_size": 69.0, "iv": 0.8346, "open_interest": 26.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0022, "vega": 0.8455, "theta": -0.0662, "rho": -1.5163, "theo": 90.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.2, "last_trade_time": "2026-07-28T10:38:37", "percent_change": 0.0, "prev_day_close": 91.5749969482422}, {"option": "MRVL271217C00240000", "bid": 61.5, "bid_size": 125.0, "ask": 64.55, "ask_size": 103.0, "iv": 0.8273, "open_interest": 193.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.002, "vega": 0.8552, "theta": -0.0638, "rho": 0.8112, "theo": 63.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.42, "last_trade_time": "2026-07-31T11:05:54", "percent_change": 0.0, "prev_day_close": 62.2749996185303}, {"option": "MRVL271217P00240000", "bid": 96.3, "bid_size": 48.0, "ask": 100.0, "ask_size": 64.0, "iv": 0.837, "open_interest": 24.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0022, "vega": 0.8567, "theta": -0.0671, "rho": -1.5855, "theo": 97.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-07-16T11:07:43", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "MRVL271217C00250000", "bid": 60.0, "bid_size": 38.0, "ask": 61.8, "ask_size": 7.0, "iv": 0.8303, "open_interest": 301.0, "volume": 7.0, "delta": 0.618, "gamma": 0.002, "vega": 0.8663, "theta": -0.065, "rho": 0.8008, "theo": 60.9834, "change": 0.75, "open": 57.8, "high": 61.4, "low": 57.8, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T15:59:56", "percent_change": 1.24481, "prev_day_close": 60.25}, {"option": "MRVL271217P00250000", "bid": 103.0, "bid_size": 68.0, "ask": 107.0, "ask_size": 71.0, "iv": 0.8319, "open_interest": 192.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0022, "vega": 0.8656, "theta": -0.0677, "rho": -1.6474, "theo": 104.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.25, "last_trade_time": "2026-07-27T13:00:30", "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "MRVL271217C00260000", "bid": 56.5, "bid_size": 70.0, "ask": 60.0, "ask_size": 95.0, "iv": 0.8259, "open_interest": 141.0, "volume": 2.0, "delta": 0.6027, "gamma": 0.002, "vega": 0.8758, "theta": -0.0661, "rho": 0.7904, "theo": 58.7565, "change": -5.67, "open": 50.0, "high": 51.98, "low": 50.0, "tick": "up", "last_trade_price": 51.98, "last_trade_time": "2026-08-03T10:02:55", "percent_change": -9.83521, "prev_day_close": 57.6499996185303}, {"option": "MRVL271217P00260000", "bid": 110.5, "bid_size": 52.0, "ask": 114.05, "ask_size": 52.0, "iv": 0.8304, "open_interest": 32.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0023, "vega": 0.8731, "theta": -0.0682, "rho": -1.7136, "theo": 112.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.75, "last_trade_time": "2026-07-22T11:12:57", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "MRVL271217C00270000", "bid": 54.5, "bid_size": 30.0, "ask": 57.55, "ask_size": 7.0, "iv": 0.825, "open_interest": 97.0, "volume": 6.0, "delta": 0.588, "gamma": 0.002, "vega": 0.8838, "theta": -0.067, "rho": 0.7802, "theo": 56.6464, "change": 0.03, "open": 50.2, "high": 55.83, "low": 50.2, "tick": "up", "last_trade_price": 55.83, "last_trade_time": "2026-08-03T15:29:07", "percent_change": 0.0537648, "prev_day_close": 55.7999992370606}, {"option": "MRVL271217P00270000", "bid": 118.35, "bid_size": 61.0, "ask": 122.0, "ask_size": 62.0, "iv": 0.8345, "open_interest": 14.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0023, "vega": 0.8788, "theta": -0.0686, "rho": -1.7723, "theo": 119.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.7, "last_trade_time": "2026-07-08T15:22:14", "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "MRVL271217C00280000", "bid": 52.5, "bid_size": 13.0, "ask": 56.2, "ask_size": 39.0, "iv": 0.8291, "open_interest": 189.0, "volume": 0.0, "delta": 0.5736, "gamma": 0.0021, "vega": 0.8904, "theta": -0.0678, "rho": 0.7696, "theo": 54.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.65, "last_trade_time": "2026-07-31T09:43:48", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "MRVL271217P00280000", "bid": 126.1, "bid_size": 48.0, "ask": 130.0, "ask_size": 56.0, "iv": 0.8366, "open_interest": 4.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0023, "vega": 0.8809, "theta": -0.0688, "rho": -1.8209, "theo": 127.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.85, "last_trade_time": "2026-07-08T15:22:28", "percent_change": 0.0, "prev_day_close": 129.174999237061}, {"option": "MRVL271217C00290000", "bid": 50.5, "bid_size": 11.0, "ask": 53.95, "ask_size": 26.0, "iv": 0.8271, "open_interest": 77.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.0021, "vega": 0.8955, "theta": -0.0685, "rho": 0.7582, "theo": 52.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.56, "last_trade_time": "2026-07-28T13:15:28", "percent_change": 0.0, "prev_day_close": 51.9249992370606}, {"option": "MRVL271217P00290000", "bid": 133.75, "bid_size": 50.0, "ask": 137.5, "ask_size": 41.0, "iv": 0.8345, "open_interest": 143.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0024, "vega": 0.8841, "theta": -0.069, "rho": -1.884, "theo": 135.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.05, "last_trade_time": "2026-07-28T15:53:07", "percent_change": 0.0, "prev_day_close": 136.950004577637}, {"option": "MRVL271217C00300000", "bid": 48.5, "bid_size": 59.0, "ask": 52.3, "ask_size": 101.0, "iv": 0.8273, "open_interest": 467.0, "volume": 18.0, "delta": 0.5463, "gamma": 0.0021, "vega": 0.8992, "theta": -0.0691, "rho": 0.7464, "theo": 50.9422, "change": -2.175, "open": 45.83, "high": 48.15, "low": 45.83, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-08-03T11:48:17", "percent_change": -4.32191, "prev_day_close": 50.3250007629394}, {"option": "MRVL271217P00300000", "bid": 142.35, "bid_size": 5.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.8418, "open_interest": 150.0, "volume": 4.0, "delta": -0.4851, "gamma": 0.0024, "vega": 0.8837, "theta": -0.069, "rho": -1.9253, "theo": 143.4326, "change": -0.925, "open": 143.83, "high": 144.1, "low": 143.83, "tick": "up", "last_trade_price": 144.1, "last_trade_time": "2026-08-03T14:52:37", "percent_change": -0.637822, "prev_day_close": 145.025001525879}, {"option": "MRVL271217C00310000", "bid": 47.0, "bid_size": 6.0, "ask": 50.5, "ask_size": 20.0, "iv": 0.8285, "open_interest": 29.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0021, "vega": 0.902, "theta": -0.0696, "rho": 0.7348, "theo": 49.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.52, "last_trade_time": "2026-07-23T14:01:03", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "MRVL271217P00310000", "bid": 149.6, "bid_size": 20.0, "ask": 154.0, "ask_size": 13.0, "iv": 0.8379, "open_interest": 17.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0024, "vega": 0.8832, "theta": -0.069, "rho": -1.9716, "theo": 151.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-07-24T11:56:18", "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "MRVL271217C00320000", "bid": 45.5, "bid_size": 17.0, "ask": 48.85, "ask_size": 22.0, "iv": 0.8299, "open_interest": 189.0, "volume": 1.0, "delta": 0.5205, "gamma": 0.0021, "vega": 0.9036, "theta": -0.0699, "rho": 0.7234, "theo": 47.5763, "change": -0.07, "open": 47.18, "high": 47.18, "low": 47.18, "tick": "up", "last_trade_price": 47.18, "last_trade_time": "2026-08-03T15:29:07", "percent_change": -0.148148, "prev_day_close": 47.25}, {"option": "MRVL271217P00320000", "bid": 158.4, "bid_size": 44.0, "ask": 162.0, "ask_size": 66.0, "iv": 0.8415, "open_interest": 137.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0024, "vega": 0.8803, "theta": -0.0688, "rho": -2.0146, "theo": 159.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.25, "last_trade_time": "2026-06-22T09:40:39", "percent_change": 0.0, "prev_day_close": 160.775001525879}, {"option": "MRVL271217C00330000", "bid": 44.0, "bid_size": 87.0, "ask": 47.3, "ask_size": 56.0, "iv": 0.8308, "open_interest": 88.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0021, "vega": 0.9047, "theta": -0.0702, "rho": 0.7124, "theo": 46.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.9, "last_trade_time": "2026-07-29T10:12:53", "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "MRVL271217P00330000", "bid": 166.2, "bid_size": 34.0, "ask": 170.0, "ask_size": 43.0, "iv": 0.8385, "open_interest": 81.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0024, "vega": 0.8765, "theta": -0.0686, "rho": -2.0433, "theo": 167.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.06, "last_trade_time": "2026-07-28T12:12:28", "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "MRVL271217C00340000", "bid": 42.5, "bid_size": 83.0, "ask": 45.95, "ask_size": 66.0, "iv": 0.8319, "open_interest": 10.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0021, "vega": 0.9047, "theta": -0.0704, "rho": 0.701, "theo": 44.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.87, "last_trade_time": "2026-07-29T10:12:53", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "MRVL271217P00340000", "bid": 175.0, "bid_size": 30.0, "ask": 178.5, "ask_size": 45.0, "iv": 0.843, "open_interest": 5.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0025, "vega": 0.8717, "theta": -0.0683, "rho": -2.0851, "theo": 176.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-06-24T10:04:25", "percent_change": 0.0, "prev_day_close": 177.700004577637}, {"option": "MRVL271217C00350000", "bid": 41.0, "bid_size": 206.0, "ask": 44.95, "ask_size": 129.0, "iv": 0.8342, "open_interest": 133.0, "volume": 1.0, "delta": 0.485, "gamma": 0.0021, "vega": 0.9038, "theta": -0.0706, "rho": 0.6892, "theo": 43.1425, "change": 0.75, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T14:52:56", "percent_change": 1.75439, "prev_day_close": 42.75}, {"option": "MRVL271217P00350000", "bid": 183.3, "bid_size": 33.0, "ask": 187.3, "ask_size": 49.0, "iv": 0.8455, "open_interest": 4.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0025, "vega": 0.8671, "theta": -0.0679, "rho": -2.1286, "theo": 184.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.49, "last_trade_time": "2026-06-30T15:28:57", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "MRVL271217C00360000", "bid": 39.5, "bid_size": 8.0, "ask": 43.25, "ask_size": 22.0, "iv": 0.8319, "open_interest": 24.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0021, "vega": 0.9022, "theta": -0.0706, "rho": 0.6775, "theo": 41.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-07-30T13:17:31", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "MRVL271217P00360000", "bid": 191.5, "bid_size": 31.0, "ask": 195.5, "ask_size": 38.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0025, "vega": 0.8606, "theta": -0.0675, "rho": -2.1497, "theo": 192.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.425003051758}, {"option": "MRVL271217C00370000", "bid": 38.5, "bid_size": 82.0, "ask": 41.9, "ask_size": 60.0, "iv": 0.8336, "open_interest": 18.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0021, "vega": 0.9001, "theta": -0.0706, "rho": 0.6663, "theo": 40.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.36, "last_trade_time": "2026-07-29T10:12:53", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "MRVL271217P00370000", "bid": 200.45, "bid_size": 25.0, "ask": 204.0, "ask_size": 44.0, "iv": 0.846, "open_interest": 1.0, "volume": 30.0, "delta": -0.5828, "gamma": 0.0025, "vega": 0.8535, "theta": -0.067, "rho": -2.1701, "theo": 201.4746, "change": 3.965, "open": 207.52, "high": 207.57, "low": 207.0, "tick": "down", "last_trade_price": 207.09, "last_trade_time": "2026-08-03T10:12:21", "percent_change": 1.952, "prev_day_close": 203.125}, {"option": "MRVL271217C00380000", "bid": 37.0, "bid_size": 12.0, "ask": 40.65, "ask_size": 51.0, "iv": 0.8325, "open_interest": 33.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0021, "vega": 0.8976, "theta": -0.0706, "rho": 0.6555, "theo": 39.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-07-30T12:07:29", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MRVL271217P00380000", "bid": 209.0, "bid_size": 29.0, "ask": 212.75, "ask_size": 40.0, "iv": 0.8472, "open_interest": 1.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0025, "vega": 0.8427, "theta": -0.0665, "rho": -2.1866, "theo": 210.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.7, "last_trade_time": "2026-06-11T09:59:48", "percent_change": 0.0, "prev_day_close": 211.699996948242}, {"option": "MRVL271217C00390000", "bid": 36.0, "bid_size": 13.0, "ask": 39.5, "ask_size": 13.0, "iv": 0.8341, "open_interest": 2.0, "volume": 1.0, "delta": 0.4426, "gamma": 0.0021, "vega": 0.8947, "theta": -0.0705, "rho": 0.6449, "theo": 38.1326, "change": -5.71, "open": 31.89, "high": 31.89, "low": 31.89, "tick": "down", "last_trade_price": 31.89, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -15.1862, "prev_day_close": 37.6000003814697}, {"option": "MRVL271217P00390000", "bid": 217.5, "bid_size": 31.0, "ask": 221.2, "ask_size": 43.0, "iv": 0.8455, "open_interest": 1.0, "volume": 0.0, "delta": -0.6079, "gamma": 0.0025, "vega": 0.8368, "theta": -0.0659, "rho": -2.2152, "theo": 218.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.4, "last_trade_time": "2026-06-03T10:51:05", "percent_change": 0.0, "prev_day_close": 220.574996948242}, {"option": "MRVL271217C00400000", "bid": 34.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 41.0, "iv": 0.8332, "open_interest": 161.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.002, "vega": 0.8913, "theta": -0.0704, "rho": 0.6343, "theo": 37.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-29T12:14:13", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MRVL271217P00400000", "bid": 226.5, "bid_size": 21.0, "ask": 230.0, "ask_size": 47.0, "iv": 0.8483, "open_interest": 10.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0025, "vega": 0.8235, "theta": -0.0653, "rho": -2.2227, "theo": 227.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.56, "last_trade_time": "2026-07-01T12:51:18", "percent_change": 0.0, "prev_day_close": 229.424995422363}, {"option": "MRVL271217C00410000", "bid": 33.9, "bid_size": 107.0, "ask": 37.4, "ask_size": 68.0, "iv": 0.8362, "open_interest": 4.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.002, "vega": 0.8872, "theta": -0.0702, "rho": 0.6236, "theo": 35.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-07-28T10:34:20", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "MRVL271217P00410000", "bid": 235.3, "bid_size": 6.0, "ask": 238.95, "ask_size": 17.0, "iv": 0.85, "open_interest": 0.0, "volume": 31.0, "delta": -0.6317, "gamma": 0.0025, "vega": 0.816, "theta": -0.0646, "rho": -2.2589, "theo": 236.2765, "change": 3.825, "open": 243.02, "high": 243.02, "low": 242.45, "tick": "down", "last_trade_price": 242.45, "last_trade_time": "2026-08-03T10:12:20", "percent_change": 1.60293, "prev_day_close": 238.625}, {"option": "MRVL271217C00420000", "bid": 32.5, "bid_size": 14.0, "ask": 36.5, "ask_size": 69.0, "iv": 0.8354, "open_interest": 83.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.002, "vega": 0.8827, "theta": -0.07, "rho": 0.6128, "theo": 34.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.79, "last_trade_time": "2026-07-31T10:10:33", "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "MRVL271217P00420000", "bid": 244.15, "bid_size": 27.0, "ask": 248.0, "ask_size": 7.0, "iv": 0.852, "open_interest": 2.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0026, "vega": 0.8039, "theta": -0.064, "rho": -2.2444, "theo": 245.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.49, "last_trade_time": "2026-06-25T14:02:10", "percent_change": 0.0, "prev_day_close": 247.474998474121}, {"option": "MRVL271217C00430000", "bid": 31.95, "bid_size": 93.0, "ask": 35.35, "ask_size": 55.0, "iv": 0.8375, "open_interest": 6.0, "volume": 0.0, "delta": 0.4053, "gamma": 0.002, "vega": 0.8778, "theta": -0.0697, "rho": 0.6022, "theo": 33.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.07, "last_trade_time": "2026-07-23T10:44:07", "percent_change": 0.0, "prev_day_close": 33.3249998092651}, {"option": "MRVL271217P00430000", "bid": 253.0, "bid_size": 34.0, "ask": 256.95, "ask_size": 40.0, "iv": 0.8528, "open_interest": 23.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0026, "vega": 0.792, "theta": -0.0634, "rho": -2.2576, "theo": 254.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.55, "last_trade_time": "2026-07-23T10:05:57", "percent_change": 0.0, "prev_day_close": 256.100006103516}, {"option": "MRVL271217C00440000", "bid": 31.4, "bid_size": 155.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.8377, "open_interest": 14.0, "volume": 64.0, "delta": 0.3968, "gamma": 0.002, "vega": 0.873, "theta": -0.0695, "rho": 0.5922, "theo": 33.022, "change": -0.475, "open": 31.4, "high": 31.95, "low": 31.4, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-08-03T13:40:27", "percent_change": -1.46492, "prev_day_close": 32.4249992370606}, {"option": "MRVL271217P00440000", "bid": 262.0, "bid_size": 22.0, "ask": 266.0, "ask_size": 9.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0026, "vega": 0.7822, "theta": -0.0627, "rho": -2.2711, "theo": 262.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.175003051758}, {"option": "MRVL271217C00450000", "bid": 30.0, "bid_size": 11.0, "ask": 33.45, "ask_size": 53.0, "iv": 0.8377, "open_interest": 131.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.002, "vega": 0.8675, "theta": -0.0692, "rho": 0.5821, "theo": 32.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-07-29T11:56:03", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MRVL271217P00450000", "bid": 271.0, "bid_size": 28.0, "ask": 275.0, "ask_size": 9.0, "iv": 0.8554, "open_interest": 3.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0026, "vega": 0.7675, "theta": -0.0619, "rho": -2.2432, "theo": 271.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.35, "last_trade_time": "2026-06-10T12:34:28", "percent_change": 0.0, "prev_day_close": 273.975006103516}, {"option": "MRVL271217C00460000", "bid": 29.25, "bid_size": 7.0, "ask": 33.45, "ask_size": 7.0, "iv": 0.844, "open_interest": 340.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.002, "vega": 0.8622, "theta": -0.0688, "rho": 0.5727, "theo": 31.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-07-29T11:56:04", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "MRVL271217P00460000", "bid": 280.1, "bid_size": 7.0, "ask": 284.0, "ask_size": 7.0, "iv": 0.8562, "open_interest": 25.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0026, "vega": 0.7535, "theta": -0.061, "rho": -2.2629, "theo": 281.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.9, "last_trade_time": "2026-06-05T15:41:27", "percent_change": 0.0, "prev_day_close": 282.975006103516}, {"option": "MRVL271217C00470000", "bid": 28.0, "bid_size": 7.0, "ask": 31.95, "ask_size": 28.0, "iv": 0.8382, "open_interest": 20.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.002, "vega": 0.8567, "theta": -0.0685, "rho": 0.5634, "theo": 30.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-07-28T10:21:24", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "MRVL271217P00470000", "bid": 289.5, "bid_size": 8.0, "ask": 293.2, "ask_size": 49.0, "iv": 0.8599, "open_interest": 17.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0026, "vega": 0.7421, "theta": -0.0602, "rho": -2.2478, "theo": 290.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 250.45, "last_trade_time": "2026-06-24T10:46:34", "percent_change": 0.0, "prev_day_close": 292.699996948242}, {"option": "MRVL271217C00480000", "bid": 27.5, "bid_size": 14.0, "ask": 30.95, "ask_size": 47.0, "iv": 0.8394, "open_interest": 426.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0019, "vega": 0.8509, "theta": -0.0681, "rho": 0.5542, "theo": 29.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-07-31T14:58:33", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "MRVL271217P00480000", "bid": 298.5, "bid_size": 17.0, "ask": 302.5, "ask_size": 9.0, "iv": 0.861, "open_interest": 15.0, "volume": 3.0, "delta": -0.7074, "gamma": 0.0026, "vega": 0.7248, "theta": -0.0594, "rho": -2.2435, "theo": 299.2491, "change": 0.025, "open": 301.75, "high": 301.75, "low": 301.75, "tick": "up", "last_trade_price": 301.75, "last_trade_time": "2026-08-03T13:39:46", "percent_change": 0.00828367, "prev_day_close": 301.725006103516}, {"option": "MRVL280121C00035000", "bid": 160.5, "bid_size": 6.0, "ask": 164.9, "ask_size": 6.0, "iv": 0.9287, "open_interest": 384.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0002, "vega": 0.0927, "theta": 0.0, "rho": 0.4131, "theo": 162.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.32, "last_trade_time": "2026-07-31T14:01:03", "percent_change": 0.0, "prev_day_close": 160.599998474121}, {"option": "MRVL280121P00035000", "bid": 1.35, "bid_size": 24.0, "ask": 1.96, "ask_size": 6.0, "iv": 0.8971, "open_interest": 945.0, "volume": 2.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.0936, "theta": -0.0077, "rho": -0.0669, "theo": 1.8399, "change": 0.03, "open": 1.96, "high": 1.96, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T09:56:37", "percent_change": 1.63935, "prev_day_close": 1.8299999833107}, {"option": "MRVL280121C00040000", "bid": 156.5, "bid_size": 7.0, "ask": 161.2, "ask_size": 15.0, "iv": 0.931, "open_interest": 279.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0002, "vega": 0.1138, "theta": 0.0, "rho": 0.4622, "theo": 158.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.29, "last_trade_time": "2026-07-10T13:05:57", "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "MRVL280121P00040000", "bid": 2.06, "bid_size": 23.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.8979, "open_interest": 136.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0002, "vega": 0.1147, "theta": -0.0093, "rho": -0.0851, "theo": 2.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-07-29T11:07:44", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "MRVL280121C00045000", "bid": 152.5, "bid_size": 7.0, "ask": 156.2, "ask_size": 5.0, "iv": 0.8769, "open_interest": 34.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0003, "vega": 0.1372, "theta": 0.0, "rho": 0.5077, "theo": 154.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.0, "last_trade_time": "2026-07-10T10:32:59", "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "MRVL280121P00045000", "bid": 2.74, "bid_size": 26.0, "ask": 3.7, "ask_size": 74.0, "iv": 0.8967, "open_interest": 399.0, "volume": 2.0, "delta": -0.0251, "gamma": 0.0003, "vega": 0.1389, "theta": -0.011, "rho": -0.1064, "theo": 3.0017, "change": -0.08, "open": 3.28, "high": 3.28, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T11:22:34", "percent_change": -2.43902, "prev_day_close": 3.27999997138977}, {"option": "MRVL280121C00050000", "bid": 148.5, "bid_size": 7.0, "ask": 152.3, "ask_size": 5.0, "iv": 0.8646, "open_interest": 132.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0003, "vega": 0.1621, "theta": 0.0, "rho": 0.5499, "theo": 150.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.8, "last_trade_time": "2026-07-24T14:14:13", "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "MRVL280121P00050000", "bid": 3.45, "bid_size": 35.0, "ask": 4.35, "ask_size": 65.0, "iv": 0.8786, "open_interest": 758.0, "volume": 2.0, "delta": -0.0308, "gamma": 0.0003, "vega": 0.1637, "theta": -0.0128, "rho": -0.1303, "theo": 3.7472, "change": -0.325, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T11:22:34", "percent_change": -7.69231, "prev_day_close": 4.22500014305115}, {"option": "MRVL280121C00055000", "bid": 145.0, "bid_size": 5.0, "ask": 148.1, "ask_size": 1.0, "iv": 0.8545, "open_interest": 93.0, "volume": 1.0, "delta": 0.9642, "gamma": 0.0004, "vega": 0.1886, "theta": 0.0, "rho": 0.5887, "theo": 146.6568, "change": 1.595, "open": 146.22, "high": 146.22, "low": 146.22, "tick": "up", "last_trade_price": 146.22, "last_trade_time": "2026-08-03T15:48:47", "percent_change": 1.10285, "prev_day_close": 144.625}, {"option": "MRVL280121P00055000", "bid": 4.35, "bid_size": 26.0, "ask": 5.2, "ask_size": 64.0, "iv": 0.8688, "open_interest": 1056.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0004, "vega": 0.191, "theta": -0.0148, "rho": -0.157, "theo": 4.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-07-13T13:48:32", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "MRVL280121C00060000", "bid": 141.0, "bid_size": 6.0, "ask": 144.5, "ask_size": 5.0, "iv": 0.8436, "open_interest": 158.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0005, "vega": 0.2162, "theta": 0.0, "rho": 0.624, "theo": 142.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.65, "last_trade_time": "2026-07-30T09:56:44", "percent_change": 0.0, "prev_day_close": 141.175003051758}, {"option": "MRVL280121P00060000", "bid": 5.2, "bid_size": 59.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.8535, "open_interest": 3921.0, "volume": 2.0, "delta": -0.0438, "gamma": 0.0005, "vega": 0.2186, "theta": -0.0168, "rho": -0.1866, "theo": 5.5991, "change": -0.5, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T13:20:02", "percent_change": -7.93651, "prev_day_close": 6.30000019073486}, {"option": "MRVL280121C00065000", "bid": 137.5, "bid_size": 88.0, "ask": 141.0, "ask_size": 6.0, "iv": 0.8428, "open_interest": 160.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0005, "vega": 0.2443, "theta": -0.0018, "rho": 0.6564, "theo": 139.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.15, "last_trade_time": "2026-07-29T12:35:17", "percent_change": 0.0, "prev_day_close": 137.449996948242}, {"option": "MRVL280121P00065000", "bid": 6.4, "bid_size": 31.0, "ask": 7.05, "ask_size": 16.0, "iv": 0.849, "open_interest": 2947.0, "volume": 1.0, "delta": -0.0512, "gamma": 0.0005, "vega": 0.2476, "theta": -0.0189, "rho": -0.2186, "theo": 6.7054, "change": 0.025, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T10:11:13", "percent_change": 0.348433, "prev_day_close": 7.17499995231628}, {"option": "MRVL280121C00070000", "bid": 134.0, "bid_size": 47.0, "ask": 137.35, "ask_size": 5.0, "iv": 0.8351, "open_interest": 375.0, "volume": 1.0, "delta": 0.9429, "gamma": 0.0006, "vega": 0.2732, "theta": -0.0044, "rho": 0.6855, "theo": 135.9193, "change": 0.59, "open": 134.69, "high": 134.69, "low": 134.69, "tick": "down", "last_trade_price": 134.69, "last_trade_time": "2026-08-03T13:55:26", "percent_change": 0.439971, "prev_day_close": 134.099998474121}, {"option": "MRVL280121P00070000", "bid": 7.6, "bid_size": 27.0, "ask": 8.75, "ask_size": 66.0, "iv": 0.8528, "open_interest": 1033.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0006, "vega": 0.2772, "theta": -0.021, "rho": -0.2526, "theo": 7.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-07-30T15:44:38", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "MRVL280121C00075000", "bid": 130.5, "bid_size": 6.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.8302, "open_interest": 192.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0006, "vega": 0.3019, "theta": -0.007, "rho": 0.712, "theo": 132.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.06, "last_trade_time": "2026-07-31T10:07:35", "percent_change": 0.0, "prev_day_close": 130.949996948242}, {"option": "MRVL280121P00075000", "bid": 8.8, "bid_size": 34.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.8416, "open_interest": 394.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0007, "vega": 0.3057, "theta": -0.0231, "rho": -0.2888, "theo": 9.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.89, "last_trade_time": "2026-07-27T11:21:30", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MRVL280121C00080000", "bid": 127.5, "bid_size": 10.0, "ask": 130.85, "ask_size": 5.0, "iv": 0.8338, "open_interest": 670.0, "volume": 9.0, "delta": 0.9266, "gamma": 0.0007, "vega": 0.3305, "theta": -0.0096, "rho": 0.7362, "theo": 129.3243, "change": 1.505, "open": 128.98, "high": 128.98, "low": 128.98, "tick": "no_change", "last_trade_price": 128.98, "last_trade_time": "2026-08-03T14:40:37", "percent_change": 1.18062, "prev_day_close": 127.474998474121}, {"option": "MRVL280121P00080000", "bid": 10.5, "bid_size": 2.0, "ask": 11.55, "ask_size": 98.0, "iv": 0.847, "open_interest": 1111.0, "volume": 2.0, "delta": -0.0757, "gamma": 0.0007, "vega": 0.3353, "theta": -0.0252, "rho": -0.3266, "theo": 10.7369, "change": 0.01, "open": 11.15, "high": 11.15, "low": 11.06, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-08-03T11:12:15", "percent_change": 0.090496, "prev_day_close": 11.0500001907349}, {"option": "MRVL280121C00085000", "bid": 124.5, "bid_size": 86.0, "ask": 127.85, "ask_size": 8.0, "iv": 0.8358, "open_interest": 390.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0008, "vega": 0.3592, "theta": -0.0122, "rho": 0.7574, "theo": 126.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.5, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 124.474998474121}, {"option": "MRVL280121P00085000", "bid": 11.25, "bid_size": 70.0, "ask": 13.3, "ask_size": 69.0, "iv": 0.8354, "open_interest": 342.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0008, "vega": 0.3647, "theta": -0.0273, "rho": -0.366, "theo": 12.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.69, "last_trade_time": "2026-07-28T12:55:30", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "MRVL280121C00090000", "bid": 121.0, "bid_size": 7.0, "ask": 124.5, "ask_size": 5.0, "iv": 0.8238, "open_interest": 558.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0008, "vega": 0.3872, "theta": -0.0147, "rho": 0.7768, "theo": 123.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.1, "last_trade_time": "2026-07-24T15:47:22", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "MRVL280121P00090000", "bid": 13.45, "bid_size": 44.0, "ask": 14.75, "ask_size": 50.0, "iv": 0.8376, "open_interest": 852.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0009, "vega": 0.3925, "theta": -0.0294, "rho": -0.4073, "theo": 13.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.07, "last_trade_time": "2026-07-17T09:50:28", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MRVL280121C00095000", "bid": 118.5, "bid_size": 94.0, "ask": 122.5, "ask_size": 20.0, "iv": 0.8394, "open_interest": 235.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0009, "vega": 0.4145, "theta": -0.0172, "rho": 0.7944, "theo": 120.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-07-16T11:45:17", "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "MRVL280121P00095000", "bid": 15.15, "bid_size": 72.0, "ask": 16.35, "ask_size": 35.0, "iv": 0.8329, "open_interest": 1548.0, "volume": 4.0, "delta": -0.1028, "gamma": 0.0009, "vega": 0.4211, "theta": -0.0314, "rho": -0.4487, "theo": 15.7656, "change": 0.06, "open": 16.1, "high": 16.16, "low": 16.1, "tick": "up", "last_trade_price": 16.16, "last_trade_time": "2026-08-03T11:10:22", "percent_change": 0.372668, "prev_day_close": 16.1000003814697}, {"option": "MRVL280121C00100000", "bid": 115.5, "bid_size": 11.0, "ask": 118.7, "ask_size": 1.0, "iv": 0.825, "open_interest": 2197.0, "volume": 2.0, "delta": 0.8912, "gamma": 0.001, "vega": 0.4415, "theta": -0.0196, "rho": 0.8097, "theo": 117.4163, "change": -0.775, "open": 106.55, "high": 115.0, "low": 106.55, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-08-03T11:19:14", "percent_change": -0.669403, "prev_day_close": 115.775001525879}, {"option": "MRVL280121P00100000", "bid": 16.95, "bid_size": 63.0, "ask": 18.45, "ask_size": 73.0, "iv": 0.8333, "open_interest": 1238.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.001, "vega": 0.449, "theta": -0.0334, "rho": -0.4914, "theo": 17.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-07-31T10:21:12", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "MRVL280121C00105000", "bid": 113.0, "bid_size": 16.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.8273, "open_interest": 129.0, "volume": 1.0, "delta": 0.882, "gamma": 0.001, "vega": 0.4678, "theta": -0.022, "rho": 0.8232, "theo": 114.6813, "change": 0.895, "open": 114.12, "high": 114.12, "low": 114.12, "tick": "down", "last_trade_price": 114.12, "last_trade_time": "2026-08-03T15:48:47", "percent_change": 0.790463, "prev_day_close": 113.224998474121}, {"option": "MRVL280121P00105000", "bid": 18.75, "bid_size": 75.0, "ask": 20.4, "ask_size": 52.0, "iv": 0.8301, "open_interest": 85.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0011, "vega": 0.4747, "theta": -0.0353, "rho": -0.5358, "theo": 19.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.29, "last_trade_time": "2026-07-17T10:05:17", "percent_change": 0.0, "prev_day_close": 19.9749994277954}, {"option": "MRVL280121C00110000", "bid": 110.0, "bid_size": 8.0, "ask": 113.45, "ask_size": 8.0, "iv": 0.8236, "open_interest": 490.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0011, "vega": 0.493, "theta": -0.0243, "rho": 0.8356, "theo": 112.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.78, "last_trade_time": "2026-07-29T10:39:14", "percent_change": 0.0, "prev_day_close": 110.400001525879}, {"option": "MRVL280121P00110000", "bid": 21.0, "bid_size": 60.0, "ask": 23.2, "ask_size": 110.0, "iv": 0.839, "open_interest": 246.0, "volume": 2.0, "delta": -0.1314, "gamma": 0.0011, "vega": 0.5003, "theta": -0.0372, "rho": -0.5787, "theo": 21.6728, "change": -0.65, "open": 21.75, "high": 21.75, "low": 21.75, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T14:02:10", "percent_change": -2.90178, "prev_day_close": 22.3999996185303}, {"option": "MRVL280121C00115000", "bid": 107.5, "bid_size": 7.0, "ask": 110.85, "ask_size": 15.0, "iv": 0.8235, "open_interest": 411.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0011, "vega": 0.5174, "theta": -0.0265, "rho": 0.8465, "theo": 109.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.9, "last_trade_time": "2026-07-22T11:59:26", "percent_change": 0.0, "prev_day_close": 107.875}, {"option": "MRVL280121P00115000", "bid": 23.0, "bid_size": 80.0, "ask": 24.65, "ask_size": 62.0, "iv": 0.8296, "open_interest": 646.0, "volume": 20.0, "delta": -0.1413, "gamma": 0.0012, "vega": 0.5257, "theta": -0.039, "rho": -0.6241, "theo": 23.8303, "change": 1.475, "open": 25.95, "high": 25.95, "low": 25.55, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-08-03T09:38:35", "percent_change": 6.12668, "prev_day_close": 24.0750007629395}, {"option": "MRVL280121C00120000", "bid": 105.0, "bid_size": 10.0, "ask": 108.5, "ask_size": 23.0, "iv": 0.8242, "open_interest": 1937.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0012, "vega": 0.5413, "theta": -0.0286, "rho": 0.8556, "theo": 107.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.18, "last_trade_time": "2026-07-20T10:08:13", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "MRVL280121P00120000", "bid": 24.95, "bid_size": 82.0, "ask": 26.85, "ask_size": 43.0, "iv": 0.826, "open_interest": 219.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0012, "vega": 0.5504, "theta": -0.0407, "rho": -0.669, "theo": 26.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-07-31T10:02:35", "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "MRVL280121C00125000", "bid": 102.5, "bid_size": 5.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.8221, "open_interest": 231.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0012, "vega": 0.5643, "theta": -0.0307, "rho": 0.8634, "theo": 104.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.1, "last_trade_time": "2026-07-31T09:55:48", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "MRVL280121P00125000", "bid": 27.25, "bid_size": 32.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.8407, "open_interest": 43.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0013, "vega": 0.573, "theta": -0.0423, "rho": -0.7153, "theo": 28.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-07-29T10:06:27", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "MRVL280121C00130000", "bid": 100.5, "bid_size": 7.0, "ask": 103.65, "ask_size": 6.0, "iv": 0.8244, "open_interest": 475.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0013, "vega": 0.5862, "theta": -0.0327, "rho": 0.8704, "theo": 102.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.55, "last_trade_time": "2026-07-29T13:22:29", "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "MRVL280121P00130000", "bid": 29.9, "bid_size": 122.0, "ask": 32.2, "ask_size": 115.0, "iv": 0.8317, "open_interest": 40.0, "volume": 1.0, "delta": -0.1713, "gamma": 0.0013, "vega": 0.5953, "theta": -0.0439, "rho": -0.7614, "theo": 30.8415, "change": 0.375, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T15:54:10", "percent_change": 1.22449, "prev_day_close": 30.625}, {"option": "MRVL280121C00135000", "bid": 98.0, "bid_size": 7.0, "ask": 101.5, "ask_size": 12.0, "iv": 0.823, "open_interest": 754.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0013, "vega": 0.6072, "theta": -0.0346, "rho": 0.8767, "theo": 100.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.96, "last_trade_time": "2026-07-30T14:05:01", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "MRVL280121P00135000", "bid": 32.2, "bid_size": 31.0, "ask": 35.95, "ask_size": 57.0, "iv": 0.8402, "open_interest": 181.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0014, "vega": 0.617, "theta": -0.0454, "rho": -0.8055, "theo": 33.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-23T13:42:45", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "MRVL280121C00140000", "bid": 96.0, "bid_size": 30.0, "ask": 99.05, "ask_size": 3.0, "iv": 0.8221, "open_interest": 3228.0, "volume": 8.0, "delta": 0.8159, "gamma": 0.0014, "vega": 0.6275, "theta": -0.0364, "rho": 0.8816, "theo": 97.8668, "change": -3.675, "open": 87.39, "high": 92.65, "low": 87.39, "tick": "up", "last_trade_price": 92.65, "last_trade_time": "2026-08-03T10:22:27", "percent_change": -3.81521, "prev_day_close": 96.3250007629394}, {"option": "MRVL280121P00140000", "bid": 34.7, "bid_size": 70.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.839, "open_interest": 533.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0014, "vega": 0.6378, "theta": -0.0468, "rho": -0.8524, "theo": 35.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.08, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "MRVL280121C00145000", "bid": 93.5, "bid_size": 125.0, "ask": 97.4, "ask_size": 85.0, "iv": 0.8226, "open_interest": 1002.0, "volume": 10.0, "delta": 0.8065, "gamma": 0.0014, "vega": 0.647, "theta": -0.0382, "rho": 0.8853, "theo": 95.7539, "change": -3.605, "open": 89.51, "high": 90.57, "low": 89.51, "tick": "up", "last_trade_price": 90.57, "last_trade_time": "2026-08-03T10:26:28", "percent_change": -3.82798, "prev_day_close": 94.1749992370606}, {"option": "MRVL280121P00145000", "bid": 36.8, "bid_size": 94.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.8331, "open_interest": 85.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0015, "vega": 0.6575, "theta": -0.0482, "rho": -0.899, "theo": 38.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-07-21T12:40:15", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "MRVL280121C00150000", "bid": 91.5, "bid_size": 32.0, "ask": 94.85, "ask_size": 7.0, "iv": 0.8191, "open_interest": 209.0, "volume": 5.0, "delta": 0.7971, "gamma": 0.0014, "vega": 0.6657, "theta": -0.0399, "rho": 0.8881, "theo": 93.7066, "change": -0.22, "open": 83.5, "high": 92.08, "low": 83.5, "tick": "no_change", "last_trade_price": 91.98, "last_trade_time": "2026-08-03T13:39:26", "percent_change": -0.238613, "prev_day_close": 92.2000007629394}, {"option": "MRVL280121P00150000", "bid": 40.1, "bid_size": 26.0, "ask": 43.4, "ask_size": 55.0, "iv": 0.8349, "open_interest": 78.0, "volume": 1.0, "delta": -0.2112, "gamma": 0.0015, "vega": 0.6757, "theta": -0.0495, "rho": -0.944, "theo": 41.2208, "change": 0.725, "open": 42.7, "high": 42.7, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-08-03T10:23:37", "percent_change": 1.72722, "prev_day_close": 41.9750003814697}, {"option": "MRVL280121C00155000", "bid": 89.5, "bid_size": 9.0, "ask": 93.1, "ask_size": 13.0, "iv": 0.8207, "open_interest": 84.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0015, "vega": 0.6834, "theta": -0.0415, "rho": 0.8906, "theo": 91.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.56, "last_trade_time": "2026-07-30T11:56:12", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "MRVL280121P00155000", "bid": 42.85, "bid_size": 107.0, "ask": 46.15, "ask_size": 176.0, "iv": 0.8347, "open_interest": 42.0, "volume": 14.0, "delta": -0.2209, "gamma": 0.0016, "vega": 0.6937, "theta": -0.0508, "rho": -0.9896, "theo": 43.9538, "change": -0.75, "open": 44.35, "high": 44.45, "low": 44.25, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-08-03T11:01:45", "percent_change": -1.66667, "prev_day_close": 45.0}, {"option": "MRVL280121C00160000", "bid": 87.5, "bid_size": 9.0, "ask": 90.9, "ask_size": 8.0, "iv": 0.8182, "open_interest": 150.0, "volume": 5.0, "delta": 0.7785, "gamma": 0.0015, "vega": 0.7003, "theta": -0.0431, "rho": 0.8926, "theo": 89.7969, "change": -1.66, "open": 87.04, "high": 87.04, "low": 86.74, "tick": "down", "last_trade_price": 86.74, "last_trade_time": "2026-08-03T12:10:51", "percent_change": -1.87783, "prev_day_close": 88.4000015258789}, {"option": "MRVL280121P00160000", "bid": 44.5, "bid_size": 15.0, "ask": 48.75, "ask_size": 130.0, "iv": 0.8241, "open_interest": 1374.0, "volume": 82.0, "delta": -0.231, "gamma": 0.0016, "vega": 0.7106, "theta": -0.0519, "rho": -1.034, "theo": 46.8127, "change": -0.19, "open": 47.3, "high": 47.57, "low": 47.1, "tick": "up", "last_trade_price": 47.46, "last_trade_time": "2026-08-03T11:08:18", "percent_change": -0.39874, "prev_day_close": 47.6499996185303}, {"option": "MRVL280121C00165000", "bid": 86.0, "bid_size": 28.0, "ask": 89.5, "ask_size": 60.0, "iv": 0.8241, "open_interest": 30.0, "volume": 1.0, "delta": 0.7693, "gamma": 0.0016, "vega": 0.7164, "theta": -0.0446, "rho": 0.8939, "theo": 87.929, "change": -1.1, "open": 85.55, "high": 85.55, "low": 85.55, "tick": "up", "last_trade_price": 85.55, "last_trade_time": "2026-08-03T11:06:18", "percent_change": -1.26948, "prev_day_close": 86.6500015258789}, {"option": "MRVL280121P00165000", "bid": 48.7, "bid_size": 30.0, "ask": 52.5, "ask_size": 93.0, "iv": 0.8394, "open_interest": 55.0, "volume": 14.0, "delta": -0.2406, "gamma": 0.0017, "vega": 0.7269, "theta": -0.053, "rho": -1.0793, "theo": 49.6711, "change": -0.025, "open": 50.1, "high": 50.25, "low": 50.1, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-08-03T11:01:45", "percent_change": -0.0498753, "prev_day_close": 50.125}, {"option": "MRVL280121C00170000", "bid": 84.0, "bid_size": 95.0, "ask": 87.15, "ask_size": 12.0, "iv": 0.8191, "open_interest": 2556.0, "volume": 13.0, "delta": 0.7602, "gamma": 0.0016, "vega": 0.7317, "theta": -0.046, "rho": 0.8942, "theo": 86.1167, "change": -0.825, "open": 76.0, "high": 84.45, "low": 76.0, "tick": "up", "last_trade_price": 84.05, "last_trade_time": "2026-08-03T12:07:55", "percent_change": -0.972018, "prev_day_close": 84.875}, {"option": "MRVL280121P00170000", "bid": 51.1, "bid_size": 89.0, "ask": 54.8, "ask_size": 116.0, "iv": 0.8309, "open_interest": 490.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0017, "vega": 0.7424, "theta": -0.0541, "rho": -1.1223, "theo": 52.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-07-31T14:51:07", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "MRVL280121C00175000", "bid": 82.5, "bid_size": 22.0, "ask": 85.3, "ask_size": 7.0, "iv": 0.8169, "open_interest": 91.0, "volume": 2.0, "delta": 0.7511, "gamma": 0.0016, "vega": 0.7464, "theta": -0.0473, "rho": 0.8936, "theo": 84.3586, "change": -0.425, "open": 80.64, "high": 82.85, "low": 80.64, "tick": "up", "last_trade_price": 82.85, "last_trade_time": "2026-08-03T13:34:52", "percent_change": -0.510359, "prev_day_close": 83.2750015258789}, {"option": "MRVL280121P00175000", "bid": 53.95, "bid_size": 109.0, "ask": 56.75, "ask_size": 149.0, "iv": 0.8227, "open_interest": 811.0, "volume": 188.0, "delta": -0.2601, "gamma": 0.0018, "vega": 0.7569, "theta": -0.0551, "rho": -1.1674, "theo": 55.632, "change": 0.125, "open": 56.7, "high": 56.79, "low": 56.02, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-08-03T13:20:54", "percent_change": 0.222517, "prev_day_close": 56.1750011444092}, {"option": "MRVL280121C00180000", "bid": 80.5, "bid_size": 111.0, "ask": 84.05, "ask_size": 135.0, "iv": 0.8214, "open_interest": 169.0, "volume": 15.0, "delta": 0.7422, "gamma": 0.0017, "vega": 0.7603, "theta": -0.0486, "rho": 0.8927, "theo": 82.6529, "change": -1.085, "open": 72.5, "high": 80.6, "low": 72.25, "tick": "down", "last_trade_price": 80.34, "last_trade_time": "2026-08-03T12:06:58", "percent_change": -1.33251, "prev_day_close": 81.4249992370606}, {"option": "MRVL280121P00180000", "bid": 57.05, "bid_size": 90.0, "ask": 61.0, "ask_size": 114.0, "iv": 0.8306, "open_interest": 54.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0018, "vega": 0.7703, "theta": -0.056, "rho": -1.2097, "theo": 58.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.81, "last_trade_time": "2026-07-30T10:38:10", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "MRVL280121C00185000", "bid": 79.0, "bid_size": 7.0, "ask": 82.55, "ask_size": 77.0, "iv": 0.8234, "open_interest": 149.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0017, "vega": 0.7734, "theta": -0.0498, "rho": 0.8917, "theo": 80.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.94, "last_trade_time": "2026-07-31T15:28:52", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "MRVL280121P00185000", "bid": 60.3, "bid_size": 144.0, "ask": 64.4, "ask_size": 237.0, "iv": 0.8327, "open_interest": 161.0, "volume": 4.0, "delta": -0.2796, "gamma": 0.0018, "vega": 0.783, "theta": -0.0569, "rho": -1.2551, "theo": 61.8496, "change": -0.395, "open": 62.5, "high": 62.72, "low": 62.33, "tick": "down", "last_trade_price": 62.33, "last_trade_time": "2026-08-03T13:41:30", "percent_change": -0.629734, "prev_day_close": 62.7250003814697}, {"option": "MRVL280121C00190000", "bid": 77.0, "bid_size": 31.0, "ask": 80.5, "ask_size": 36.0, "iv": 0.8182, "open_interest": 172.0, "volume": 8.0, "delta": 0.7245, "gamma": 0.0017, "vega": 0.7858, "theta": -0.051, "rho": 0.8904, "theo": 79.3889, "change": 1.75, "open": 69.58, "high": 80.0, "low": 69.56, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-08-03T15:24:19", "percent_change": 2.23642, "prev_day_close": 78.25}, {"option": "MRVL280121P00190000", "bid": 63.4, "bid_size": 66.0, "ask": 67.5, "ask_size": 33.0, "iv": 0.8317, "open_interest": 70.0, "volume": 8.0, "delta": -0.2891, "gamma": 0.0019, "vega": 0.7952, "theta": -0.0577, "rho": -1.2974, "theo": 65.0175, "change": 1.0, "open": 69.58, "high": 69.58, "low": 66.7, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-08-03T10:33:25", "percent_change": 1.52207, "prev_day_close": 65.6999969482422}, {"option": "MRVL280121C00195000", "bid": 76.8, "bid_size": 66.0, "ask": 78.8, "ask_size": 13.0, "iv": 0.8261, "open_interest": 1331.0, "volume": 3.0, "delta": 0.7158, "gamma": 0.0017, "vega": 0.7976, "theta": -0.0521, "rho": 0.8887, "theo": 77.8144, "change": 2.375, "open": 74.27, "high": 79.0, "low": 74.27, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 3.09951, "prev_day_close": 76.625}, {"option": "MRVL280121P00195000", "bid": 66.4, "bid_size": 40.0, "ask": 69.95, "ask_size": 41.0, "iv": 0.8255, "open_interest": 34.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0019, "vega": 0.8066, "theta": -0.0584, "rho": -1.3392, "theo": 68.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-07-21T11:03:02", "percent_change": 0.0, "prev_day_close": 68.7250022888184}, {"option": "MRVL280121C00200000", "bid": 75.5, "bid_size": 12.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.8256, "open_interest": 827.0, "volume": 45.0, "delta": 0.7072, "gamma": 0.0018, "vega": 0.8087, "theta": -0.0532, "rho": 0.8865, "theo": 76.3081, "change": 1.65, "open": 67.9, "high": 77.1, "low": 67.9, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 2.18978, "prev_day_close": 75.3499984741211}, {"option": "MRVL280121P00200000", "bid": 70.4, "bid_size": 12.0, "ask": 73.35, "ask_size": 91.0, "iv": 0.8308, "open_interest": 668.0, "volume": 105.0, "delta": -0.3078, "gamma": 0.0019, "vega": 0.8172, "theta": -0.0592, "rho": -1.3783, "theo": 71.505, "change": 0.025, "open": 72.7, "high": 73.0, "low": 71.86, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2026-08-03T10:59:58", "percent_change": 0.034685, "prev_day_close": 72.0750007629394}, {"option": "MRVL280121C00210000", "bid": 71.5, "bid_size": 98.0, "ask": 75.0, "ask_size": 76.0, "iv": 0.8245, "open_interest": 228.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0018, "vega": 0.8291, "theta": -0.0551, "rho": 0.8802, "theo": 73.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.55, "last_trade_time": "2026-07-31T11:13:26", "percent_change": 0.0, "prev_day_close": 72.3250007629394}, {"option": "MRVL280121P00210000", "bid": 77.1, "bid_size": 20.0, "ask": 79.75, "ask_size": 30.0, "iv": 0.8292, "open_interest": 96.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.002, "vega": 0.8365, "theta": -0.0604, "rho": -1.458, "theo": 78.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.3, "last_trade_time": "2026-07-31T09:31:28", "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "MRVL280121C00220000", "bid": 69.45, "bid_size": 38.0, "ask": 72.05, "ask_size": 19.0, "iv": 0.8231, "open_interest": 344.0, "volume": 4.0, "delta": 0.6739, "gamma": 0.0018, "vega": 0.8471, "theta": -0.0569, "rho": 0.873, "theo": 70.635, "change": 1.2, "open": 65.65, "high": 71.0, "low": 65.65, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 1.7192, "prev_day_close": 69.7999992370606}, {"option": "MRVL280121P00220000", "bid": 83.25, "bid_size": 61.0, "ask": 87.5, "ask_size": 8.0, "iv": 0.831, "open_interest": 42.0, "volume": 0.0, "delta": -0.344, "gamma": 0.002, "vega": 0.8538, "theta": -0.0615, "rho": -1.5396, "theo": 84.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.75, "last_trade_time": "2026-07-31T14:12:12", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "MRVL280121C00230000", "bid": 66.0, "bid_size": 47.0, "ask": 68.95, "ask_size": 10.0, "iv": 0.82, "open_interest": 181.0, "volume": 1.0, "delta": 0.6579, "gamma": 0.0019, "vega": 0.8631, "theta": -0.0584, "rho": 0.866, "theo": 68.0567, "change": -5.55, "open": 61.5, "high": 61.5, "low": 61.5, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-03T10:12:45", "percent_change": -8.2774, "prev_day_close": 67.0499992370606}, {"option": "MRVL280121P00230000", "bid": 90.45, "bid_size": 85.0, "ask": 94.1, "ask_size": 119.0, "iv": 0.8298, "open_interest": 179.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0021, "vega": 0.8676, "theta": -0.0624, "rho": -1.6068, "theo": 92.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.73, "last_trade_time": "2026-07-28T09:45:54", "percent_change": 0.0, "prev_day_close": 92.9749984741211}, {"option": "MRVL280121C00240000", "bid": 63.5, "bid_size": 36.0, "ask": 66.3, "ask_size": 12.0, "iv": 0.819, "open_interest": 217.0, "volume": 5.0, "delta": 0.6424, "gamma": 0.0019, "vega": 0.877, "theta": -0.0598, "rho": 0.8577, "theo": 65.597, "change": -7.8, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T09:43:11", "percent_change": -12.037, "prev_day_close": 64.7999992370606}, {"option": "MRVL280121P00240000", "bid": 97.9, "bid_size": 23.0, "ask": 100.85, "ask_size": 27.0, "iv": 0.8293, "open_interest": 69.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0021, "vega": 0.8796, "theta": -0.0632, "rho": -1.6809, "theo": 99.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.53, "last_trade_time": "2026-07-28T11:18:16", "percent_change": 0.0, "prev_day_close": 100.224998474121}, {"option": "MRVL280121C00250000", "bid": 61.0, "bid_size": 120.0, "ask": 64.75, "ask_size": 148.0, "iv": 0.8228, "open_interest": 938.0, "volume": 21.0, "delta": 0.6272, "gamma": 0.0019, "vega": 0.889, "theta": -0.0611, "rho": 0.8479, "theo": 63.2677, "change": -0.435, "open": 55.38, "high": 61.98, "low": 55.25, "tick": "up", "last_trade_price": 61.89, "last_trade_time": "2026-08-03T13:55:26", "percent_change": -0.697955, "prev_day_close": 62.3250007629394}, {"option": "MRVL280121P00250000", "bid": 104.95, "bid_size": 39.0, "ask": 108.5, "ask_size": 70.0, "iv": 0.8299, "open_interest": 92.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0022, "vega": 0.8891, "theta": -0.0638, "rho": -1.7512, "theo": 106.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.35, "last_trade_time": "2026-07-29T14:53:27", "percent_change": 0.0, "prev_day_close": 107.274997711182}, {"option": "MRVL280121C00260000", "bid": 59.0, "bid_size": 94.0, "ask": 62.25, "ask_size": 74.0, "iv": 0.8227, "open_interest": 232.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.002, "vega": 0.8992, "theta": -0.0622, "rho": 0.8378, "theo": 61.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-07-29T14:26:03", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "MRVL280121P00260000", "bid": 112.4, "bid_size": 67.0, "ask": 116.0, "ask_size": 88.0, "iv": 0.8305, "open_interest": 1162.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0022, "vega": 0.8974, "theta": -0.0643, "rho": -1.8146, "theo": 113.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.9, "last_trade_time": "2026-07-31T10:39:47", "percent_change": 0.0, "prev_day_close": 115.075000762939}, {"option": "MRVL280121C00270000", "bid": 57.0, "bid_size": 114.0, "ask": 60.5, "ask_size": 106.0, "iv": 0.8255, "open_interest": 185.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.002, "vega": 0.9081, "theta": -0.0632, "rho": 0.828, "theo": 58.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.5, "last_trade_time": "2026-07-30T10:51:23", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "MRVL280121P00270000", "bid": 120.3, "bid_size": 19.0, "ask": 123.5, "ask_size": 38.0, "iv": 0.8323, "open_interest": 55.0, "volume": 1.0, "delta": -0.4287, "gamma": 0.0022, "vega": 0.9035, "theta": -0.0647, "rho": -1.8772, "theo": 121.4979, "change": 0.235, "open": 122.66, "high": 122.66, "low": 122.66, "tick": "down", "last_trade_price": 122.66, "last_trade_time": "2026-08-03T11:05:44", "percent_change": 0.191952, "prev_day_close": 122.425003051758}, {"option": "MRVL280121C00280000", "bid": 55.0, "bid_size": 85.0, "ask": 57.85, "ask_size": 24.0, "iv": 0.8221, "open_interest": 472.0, "volume": 2.0, "delta": 0.5844, "gamma": 0.002, "vega": 0.9156, "theta": -0.064, "rho": 0.8181, "theo": 56.9861, "change": -3.85, "open": 55.5, "high": 55.5, "low": 52.5, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-08-03T12:03:20", "percent_change": -6.8323, "prev_day_close": 56.3500003814697}, {"option": "MRVL280121P00280000", "bid": 127.5, "bid_size": 49.0, "ask": 131.5, "ask_size": 84.0, "iv": 0.8313, "open_interest": 532.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0023, "vega": 0.9075, "theta": -0.0649, "rho": -1.9334, "theo": 129.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.72, "last_trade_time": "2026-07-20T09:52:53", "percent_change": 0.0, "prev_day_close": 129.950004577637}, {"option": "MRVL280121C00290000", "bid": 53.0, "bid_size": 129.0, "ask": 56.4, "ask_size": 80.0, "iv": 0.8244, "open_interest": 162.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.002, "vega": 0.9216, "theta": -0.0647, "rho": 0.8073, "theo": 55.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.3, "last_trade_time": "2026-07-31T15:21:23", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "MRVL280121P00290000", "bid": 135.6, "bid_size": 44.0, "ask": 139.0, "ask_size": 62.0, "iv": 0.8317, "open_interest": 95.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0023, "vega": 0.9097, "theta": -0.065, "rho": -1.9863, "theo": 137.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.07, "last_trade_time": "2026-07-30T13:58:27", "percent_change": 0.0, "prev_day_close": 137.950004577637}, {"option": "MRVL280121C00300000", "bid": 51.75, "bid_size": 35.0, "ask": 54.15, "ask_size": 14.0, "iv": 0.8253, "open_interest": 3655.0, "volume": 3010.0, "delta": 0.5579, "gamma": 0.002, "vega": 0.9262, "theta": -0.0653, "rho": 0.7958, "theo": 53.2991, "change": 0.675, "open": 46.9, "high": 53.0, "low": 46.26, "tick": "no_change", "last_trade_price": 52.65, "last_trade_time": "2026-08-03T15:46:21", "percent_change": 1.2987, "prev_day_close": 51.9750003814697}, {"option": "MRVL280121P00300000", "bid": 143.0, "bid_size": 68.0, "ask": 147.25, "ask_size": 79.0, "iv": 0.8309, "open_interest": 669.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0023, "vega": 0.9104, "theta": -0.065, "rho": -2.0408, "theo": 144.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.74, "last_trade_time": "2026-07-30T15:45:52", "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "MRVL280121C00310000", "bid": 49.75, "bid_size": 88.0, "ask": 53.0, "ask_size": 78.0, "iv": 0.8272, "open_interest": 165.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.002, "vega": 0.9298, "theta": -0.0659, "rho": 0.7843, "theo": 51.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.73, "last_trade_time": "2026-07-30T12:05:06", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "MRVL280121P00310000", "bid": 151.5, "bid_size": 44.0, "ask": 155.0, "ask_size": 51.0, "iv": 0.8328, "open_interest": 20.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0024, "vega": 0.9105, "theta": -0.065, "rho": -2.0826, "theo": 152.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.91, "last_trade_time": "2026-06-22T12:36:08", "percent_change": 0.0, "prev_day_close": 153.950004577637}, {"option": "MRVL280121C00320000", "bid": 48.2, "bid_size": 142.0, "ask": 50.85, "ask_size": 55.0, "iv": 0.8254, "open_interest": 417.0, "volume": 1.0, "delta": 0.533, "gamma": 0.002, "vega": 0.9325, "theta": -0.0663, "rho": 0.7733, "theo": 49.9636, "change": -4.875, "open": 43.5, "high": 43.5, "low": 43.5, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T09:33:11", "percent_change": -10.0775, "prev_day_close": 48.375}, {"option": "MRVL280121P00320000", "bid": 159.5, "bid_size": 39.0, "ask": 163.0, "ask_size": 56.0, "iv": 0.8319, "open_interest": 66.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0024, "vega": 0.9103, "theta": -0.0649, "rho": -2.1327, "theo": 161.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.75, "last_trade_time": "2026-07-13T11:21:02", "percent_change": 0.0, "prev_day_close": 162.200004577637}, {"option": "MRVL280121C00330000", "bid": 46.0, "bid_size": 51.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.8208, "open_interest": 60.0, "volume": 2.0, "delta": 0.5212, "gamma": 0.002, "vega": 0.9344, "theta": -0.0667, "rho": 0.7625, "theo": 48.4125, "change": -5.415, "open": 41.81, "high": 41.81, "low": 41.81, "tick": "no_change", "last_trade_price": 41.81, "last_trade_time": "2026-08-03T09:43:20", "percent_change": -11.4664, "prev_day_close": 47.2250003814697}, {"option": "MRVL280121P00330000", "bid": 168.0, "bid_size": 26.0, "ask": 171.5, "ask_size": 43.0, "iv": 0.8358, "open_interest": 2.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0024, "vega": 0.9059, "theta": -0.0647, "rho": -2.1698, "theo": 169.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.53, "last_trade_time": "2026-07-29T11:56:47", "percent_change": 0.0, "prev_day_close": 170.425003051758}, {"option": "MRVL280121C00340000", "bid": 44.5, "bid_size": 11.0, "ask": 48.0, "ask_size": 19.0, "iv": 0.8238, "open_interest": 45.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.002, "vega": 0.9354, "theta": -0.0669, "rho": 0.7516, "theo": 46.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-07-28T10:36:07", "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "MRVL280121P00340000", "bid": 176.0, "bid_size": 41.0, "ask": 180.0, "ask_size": 49.0, "iv": 0.836, "open_interest": 7.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0024, "vega": 0.903, "theta": -0.0644, "rho": -2.2057, "theo": 177.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.2, "last_trade_time": "2026-07-29T11:56:47", "percent_change": 0.0, "prev_day_close": 179.199996948242}, {"option": "MRVL280121C00350000", "bid": 43.5, "bid_size": 145.0, "ask": 47.0, "ask_size": 107.0, "iv": 0.8287, "open_interest": 835.0, "volume": 2.0, "delta": 0.4985, "gamma": 0.002, "vega": 0.9355, "theta": -0.0672, "rho": 0.7403, "theo": 45.5199, "change": -1.005, "open": 41.62, "high": 43.12, "low": 41.62, "tick": "up", "last_trade_price": 43.12, "last_trade_time": "2026-08-03T10:33:52", "percent_change": -2.27762, "prev_day_close": 44.125}, {"option": "MRVL280121P00350000", "bid": 184.5, "bid_size": 37.0, "ask": 188.0, "ask_size": 48.0, "iv": 0.8355, "open_interest": 31.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0024, "vega": 0.8964, "theta": -0.0641, "rho": -2.2509, "theo": 185.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.58, "last_trade_time": "2026-07-17T10:04:45", "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "MRVL280121C00360000", "bid": 42.0, "bid_size": 113.0, "ask": 45.25, "ask_size": 59.0, "iv": 0.8263, "open_interest": 76.0, "volume": 2.0, "delta": 0.4876, "gamma": 0.002, "vega": 0.9348, "theta": -0.0673, "rho": 0.7287, "theo": 44.1716, "change": -2.64, "open": 38.23, "high": 40.16, "low": 38.23, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-08-03T10:25:12", "percent_change": -6.16823, "prev_day_close": 42.8000011444092}, {"option": "MRVL280121P00360000", "bid": 193.1, "bid_size": 25.0, "ask": 196.55, "ask_size": 34.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0025, "vega": 0.891, "theta": -0.0636, "rho": -2.2758, "theo": 194.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.975006103516}, {"option": "MRVL280121C00370000", "bid": 40.5, "bid_size": 12.0, "ask": 44.5, "ask_size": 86.0, "iv": 0.8286, "open_interest": 37.0, "volume": 1.0, "delta": 0.4772, "gamma": 0.002, "vega": 0.9334, "theta": -0.0674, "rho": 0.7173, "theo": 42.8839, "change": -4.505, "open": 37.07, "high": 37.07, "low": 37.07, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-08-03T09:32:47", "percent_change": -10.8358, "prev_day_close": 41.5750007629394}, {"option": "MRVL280121P00370000", "bid": 201.7, "bid_size": 6.0, "ask": 205.15, "ask_size": 35.0, "iv": 0.8389, "open_interest": 17.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0025, "vega": 0.8842, "theta": -0.0632, "rho": -2.2932, "theo": 202.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.35, "last_trade_time": "2026-06-05T09:31:52", "percent_change": 0.0, "prev_day_close": 204.275001525879}, {"option": "MRVL280121C00380000", "bid": 39.5, "bid_size": 109.0, "ask": 43.0, "ask_size": 64.0, "iv": 0.8289, "open_interest": 17.0, "volume": 0.0, "delta": 0.467, "gamma": 0.002, "vega": 0.9316, "theta": -0.0674, "rho": 0.7063, "theo": 41.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.47, "last_trade_time": "2026-07-28T09:36:47", "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "MRVL280121P00380000", "bid": 210.2, "bid_size": 28.0, "ask": 214.0, "ask_size": 49.0, "iv": 0.8406, "open_interest": 10.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0025, "vega": 0.8787, "theta": -0.0627, "rho": -2.3358, "theo": 211.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.8, "last_trade_time": "2026-07-06T10:51:32", "percent_change": 0.0, "prev_day_close": 213.150001525879}, {"option": "MRVL280121C00390000", "bid": 38.0, "bid_size": 14.0, "ask": 41.75, "ask_size": 67.0, "iv": 0.8274, "open_interest": 62.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.002, "vega": 0.9294, "theta": -0.0674, "rho": 0.6957, "theo": 40.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-07-29T09:52:38", "percent_change": 0.0, "prev_day_close": 39.2249984741211}, {"option": "MRVL280121P00390000", "bid": 219.0, "bid_size": 7.0, "ask": 222.5, "ask_size": 19.0, "iv": 0.8414, "open_interest": 34.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0025, "vega": 0.8694, "theta": -0.0622, "rho": -2.3634, "theo": 220.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.45, "last_trade_time": "2026-07-01T14:47:45", "percent_change": 0.0, "prev_day_close": 221.949996948242}, {"option": "MRVL280121C00400000", "bid": 38.5, "bid_size": 1.0, "ask": 41.0, "ask_size": 83.0, "iv": 0.8388, "open_interest": 242.0, "volume": 142.0, "delta": 0.4476, "gamma": 0.002, "vega": 0.9268, "theta": -0.0674, "rho": 0.6854, "theo": 39.3459, "change": 1.255, "open": 34.0, "high": 39.33, "low": 34.0, "tick": "no_change", "last_trade_price": 39.33, "last_trade_time": "2026-08-03T15:53:44", "percent_change": 3.29612, "prev_day_close": 38.0750007629394}, {"option": "MRVL280121P00400000", "bid": 227.5, "bid_size": 19.0, "ask": 231.5, "ask_size": 9.0, "iv": 0.8426, "open_interest": 29.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0025, "vega": 0.8596, "theta": -0.0617, "rho": -2.3739, "theo": 228.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.82, "last_trade_time": "2026-06-18T11:16:52", "percent_change": 0.0, "prev_day_close": 230.849998474121}, {"option": "MRVL280121C00410000", "bid": 36.0, "bid_size": 11.0, "ask": 39.4, "ask_size": 22.0, "iv": 0.8288, "open_interest": 51.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.002, "vega": 0.9237, "theta": -0.0673, "rho": 0.6749, "theo": 38.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.15, "last_trade_time": "2026-07-31T10:10:33", "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "MRVL280121P00410000", "bid": 236.5, "bid_size": 5.0, "ask": 240.0, "ask_size": 34.0, "iv": 0.8431, "open_interest": 2.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0025, "vega": 0.8499, "theta": -0.061, "rho": -2.3682, "theo": 237.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.5, "last_trade_time": "2026-07-28T10:06:05", "percent_change": 0.0, "prev_day_close": 239.375}, {"option": "MRVL280121C00420000", "bid": 35.0, "bid_size": 29.0, "ask": 38.35, "ask_size": 79.0, "iv": 0.8295, "open_interest": 337.0, "volume": 40.0, "delta": 0.4293, "gamma": 0.002, "vega": 0.92, "theta": -0.0672, "rho": 0.6644, "theo": 37.2267, "change": -3.7, "open": 33.0, "high": 33.0, "low": 32.4, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-03T10:05:55", "percent_change": -10.2493, "prev_day_close": 36.1000003814697}, {"option": "MRVL280121P00420000", "bid": 245.5, "bid_size": 5.0, "ask": 249.35, "ask_size": 24.0, "iv": 0.848, "open_interest": 24.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0025, "vega": 0.8371, "theta": -0.0604, "rho": -2.3906, "theo": 246.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.88, "last_trade_time": "2026-07-17T10:04:45", "percent_change": 0.0, "prev_day_close": 248.424995422363}, {"option": "MRVL280121C00430000", "bid": 34.0, "bid_size": 46.0, "ask": 37.25, "ask_size": 63.0, "iv": 0.8295, "open_interest": 36.0, "volume": 1.0, "delta": 0.4206, "gamma": 0.002, "vega": 0.9158, "theta": -0.067, "rho": 0.6537, "theo": 36.2322, "change": 1.1, "open": 36.25, "high": 36.25, "low": 36.25, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 3.12945, "prev_day_close": 35.1499996185303}, {"option": "MRVL280121P00430000", "bid": 254.0, "bid_size": 21.0, "ask": 258.5, "ask_size": 9.0, "iv": 0.8482, "open_interest": 20.0, "volume": 0.0, "delta": -0.6421, "gamma": 0.0025, "vega": 0.8266, "theta": -0.0597, "rho": -2.4052, "theo": 255.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.73, "last_trade_time": "2026-07-23T09:53:50", "percent_change": 0.0, "prev_day_close": 257.199996948242}, {"option": "MRVL280121C00440000", "bid": 33.0, "bid_size": 13.0, "ask": 36.45, "ask_size": 20.0, "iv": 0.8306, "open_interest": 23.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.002, "vega": 0.9114, "theta": -0.0669, "rho": 0.6432, "theo": 35.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.65, "last_trade_time": "2026-07-31T10:10:33", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "MRVL280121P00440000", "bid": 263.0, "bid_size": 19.0, "ask": 267.0, "ask_size": 6.0, "iv": 0.8468, "open_interest": 19.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0026, "vega": 0.8129, "theta": -0.059, "rho": -2.3955, "theo": 264.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.4, "last_trade_time": "2026-06-04T12:39:46", "percent_change": 0.0, "prev_day_close": 266.074996948242}, {"option": "MRVL280121C00450000", "bid": 32.1, "bid_size": 170.0, "ask": 34.85, "ask_size": 1.0, "iv": 0.8275, "open_interest": 65.0, "volume": 2.0, "delta": 0.4039, "gamma": 0.002, "vega": 0.9066, "theta": -0.0666, "rho": 0.633, "theo": 34.3623, "change": -0.3, "open": 33.0, "high": 33.0, "low": 32.9, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-08-03T11:55:17", "percent_change": -0.903617, "prev_day_close": 33.2000007629394}, {"option": "MRVL280121P00450000", "bid": 272.0, "bid_size": 29.0, "ask": 276.0, "ask_size": 31.0, "iv": 0.8479, "open_interest": 13.0, "volume": 0.0, "delta": -0.6637, "gamma": 0.0026, "vega": 0.8038, "theta": -0.0582, "rho": -2.4126, "theo": 273.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.6, "last_trade_time": "2026-07-22T13:43:32", "percent_change": 0.0, "prev_day_close": 275.199996948242}, {"option": "MRVL280121C00460000", "bid": 31.0, "bid_size": 11.0, "ask": 34.65, "ask_size": 39.0, "iv": 0.8306, "open_interest": 70.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0019, "vega": 0.9018, "theta": -0.0664, "rho": 0.6233, "theo": 33.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.26, "last_trade_time": "2026-07-27T10:30:29", "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "MRVL280121P00460000", "bid": 281.0, "bid_size": 29.0, "ask": 285.5, "ask_size": 9.0, "iv": 0.8516, "open_interest": 2.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0026, "vega": 0.7921, "theta": -0.0575, "rho": -2.3992, "theo": 282.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.27, "last_trade_time": "2026-06-10T14:30:32", "percent_change": 0.0, "prev_day_close": 284.25}, {"option": "MRVL280121C00470000", "bid": 30.5, "bid_size": 13.0, "ask": 33.85, "ask_size": 43.0, "iv": 0.8335, "open_interest": 46.0, "volume": 1.0, "delta": 0.3882, "gamma": 0.0019, "vega": 0.8968, "theta": -0.0661, "rho": 0.6137, "theo": 32.6245, "change": -0.225, "open": 31.45, "high": 31.45, "low": 31.45, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-08-03T12:12:12", "percent_change": -0.71034, "prev_day_close": 31.6750001907349}, {"option": "MRVL280121P00470000", "bid": 290.5, "bid_size": 8.0, "ask": 294.2, "ask_size": 16.0, "iv": 0.8529, "open_interest": 3.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0026, "vega": 0.7792, "theta": -0.0568, "rho": -2.4138, "theo": 291.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.15, "last_trade_time": "2026-07-22T13:33:26", "percent_change": 0.0, "prev_day_close": 293.724990844727}, {"option": "MRVL280121C00480000", "bid": 29.5, "bid_size": 31.0, "ask": 33.5, "ask_size": 48.0, "iv": 0.8355, "open_interest": 1773.0, "volume": 30.0, "delta": 0.3807, "gamma": 0.0019, "vega": 0.8919, "theta": -0.0659, "rho": 0.6047, "theo": 31.8219, "change": 1.275, "open": 28.35, "high": 32.0, "low": 27.5, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T14:39:31", "percent_change": 4.14971, "prev_day_close": 30.7250003814697}, {"option": "MRVL280121P00480000", "bid": 299.5, "bid_size": 15.0, "ask": 303.5, "ask_size": 9.0, "iv": 0.8544, "open_interest": 91.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0026, "vega": 0.7643, "theta": -0.056, "rho": -2.4049, "theo": 300.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.13, "last_trade_time": "2026-07-17T10:04:45", "percent_change": 0.0, "prev_day_close": 302.650009155273}, {"option": "MRVL280317C00085000", "bid": 126.0, "bid_size": 7.0, "ask": 130.1, "ask_size": 5.0, "iv": 0.8328, "open_interest": 0.0, "volume": 1.0, "delta": 0.9162, "gamma": 0.0007, "vega": 0.3837, "theta": -0.0111, "rho": 0.7938, "theo": 128.4349, "change": 1.725, "open": 128.2, "high": 128.2, "low": 128.2, "tick": "up", "last_trade_price": 128.2, "last_trade_time": "2026-08-03T15:54:01", "percent_change": 1.36391, "prev_day_close": 126.474998474121}, {"option": "MRVL280317P00085000", "bid": 13.35, "bid_size": 6.0, "ask": 15.7, "ask_size": 152.0, "iv": 0.8578, "open_interest": 0.0, "volume": 1.0, "delta": -0.0866, "gamma": 0.0008, "vega": 0.3901, "theta": -0.0266, "rho": -0.4279, "theo": 13.9418, "change": 1.125, "open": 15.05, "high": 15.05, "low": 15.05, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T09:43:36", "percent_change": 8.079, "prev_day_close": 13.9249997138977}, {"option": "MRVL280317C00090000", "bid": 123.5, "bid_size": 6.0, "ask": 126.9, "ask_size": 2.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0008, "vega": 0.4115, "theta": -0.0134, "rho": 0.8146, "theo": 125.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.724998474121}, {"option": "MRVL280317P00090000", "bid": 14.75, "bid_size": 40.0, "ask": 17.85, "ask_size": 93.0, "iv": 0.8547, "open_interest": 1.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0008, "vega": 0.4186, "theta": -0.0284, "rho": -0.4716, "theo": 15.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-07-31T10:58:10", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "MRVL280317C00095000", "bid": 120.5, "bid_size": 7.0, "ask": 124.7, "ask_size": 5.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0008, "vega": 0.439, "theta": -0.0157, "rho": 0.833, "theo": 122.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "MRVL280317P00095000", "bid": 15.0, "bid_size": 39.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.8269, "open_interest": 4.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0009, "vega": 0.4465, "theta": -0.0302, "rho": -0.5191, "theo": 17.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.16, "last_trade_time": "2026-07-30T13:28:58", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MRVL280317C00100000", "bid": 118.0, "bid_size": 7.0, "ask": 121.65, "ask_size": 1.0, "iv": 0.8335, "open_interest": 14.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0009, "vega": 0.4659, "theta": -0.0179, "rho": 0.8493, "theo": 120.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.25, "last_trade_time": "2026-07-24T13:58:36", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "MRVL280317P00100000", "bid": 18.6, "bid_size": 75.0, "ask": 20.65, "ask_size": 76.0, "iv": 0.8389, "open_interest": 29.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.001, "vega": 0.4742, "theta": -0.032, "rho": -0.5655, "theo": 19.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-07-31T09:56:14", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "MRVL280317C00105000", "bid": 115.5, "bid_size": 13.0, "ask": 118.6, "ask_size": 1.0, "iv": 0.8294, "open_interest": 6.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.001, "vega": 0.4919, "theta": -0.02, "rho": 0.8642, "theo": 117.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.37, "last_trade_time": "2026-06-05T15:49:30", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "MRVL280317P00105000", "bid": 20.2, "bid_size": 144.0, "ask": 22.7, "ask_size": 102.0, "iv": 0.8328, "open_interest": 2.0, "volume": 20.0, "delta": -0.1224, "gamma": 0.001, "vega": 0.5006, "theta": -0.0337, "rho": -0.613, "theo": 21.6266, "change": 1.15, "open": 23.0, "high": 23.0, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T09:39:03", "percent_change": 5.31178, "prev_day_close": 21.6499996185303}, {"option": "MRVL280317C00110000", "bid": 113.0, "bid_size": 9.0, "ask": 116.45, "ask_size": 6.0, "iv": 0.8328, "open_interest": 1.0, "volume": 0.0, "delta": 0.873, "gamma": 0.001, "vega": 0.5169, "theta": -0.0221, "rho": 0.8779, "theo": 114.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-07-16T14:13:02", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "MRVL280317P00110000", "bid": 22.65, "bid_size": 75.0, "ask": 25.35, "ask_size": 77.0, "iv": 0.8394, "open_interest": 5.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0011, "vega": 0.5261, "theta": -0.0353, "rho": -0.6584, "theo": 23.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.13, "last_trade_time": "2026-07-24T14:28:38", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "MRVL280317C00115000", "bid": 110.5, "bid_size": 7.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0011, "vega": 0.5414, "theta": -0.0241, "rho": 0.8897, "theo": 112.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.87, "last_trade_time": "2026-06-10T15:50:26", "percent_change": 0.0, "prev_day_close": 110.674999237061}, {"option": "MRVL280317P00115000", "bid": 23.8, "bid_size": 9.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.8367, "open_interest": 1.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0011, "vega": 0.5511, "theta": -0.0369, "rho": -0.7095, "theo": 26.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-06-02T11:43:08", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "MRVL280317C00120000", "bid": 108.0, "bid_size": 7.0, "ask": 111.5, "ask_size": 7.0, "iv": 0.8289, "open_interest": 10.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0011, "vega": 0.5652, "theta": -0.0261, "rho": 0.8998, "theo": 109.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.09, "last_trade_time": "2026-07-29T11:24:50", "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "MRVL280317P00120000", "bid": 27.4, "bid_size": 9.0, "ask": 31.0, "ask_size": 12.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0012, "vega": 0.5754, "theta": -0.0384, "rho": -0.7576, "theo": 28.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "MRVL280317C00125000", "bid": 105.5, "bid_size": 7.0, "ask": 109.5, "ask_size": 5.0, "iv": 0.8293, "open_interest": 1.0, "volume": 1.0, "delta": 0.8464, "gamma": 0.0012, "vega": 0.588, "theta": -0.028, "rho": 0.909, "theo": 107.6846, "change": -8.76, "open": 96.99, "high": 96.99, "low": 96.99, "tick": "down", "last_trade_price": 96.99, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -8.28369, "prev_day_close": 105.75}, {"option": "MRVL280317P00125000", "bid": 29.5, "bid_size": 82.0, "ask": 33.0, "ask_size": 87.0, "iv": 0.8413, "open_interest": 2.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0012, "vega": 0.5986, "theta": -0.0399, "rho": -0.8055, "theo": 30.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-07-31T09:36:27", "percent_change": 0.0, "prev_day_close": 30.8250007629394}, {"option": "MRVL280317C00130000", "bid": 103.5, "bid_size": 8.0, "ask": 107.0, "ask_size": 11.0, "iv": 0.8285, "open_interest": 10.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0012, "vega": 0.6098, "theta": -0.0298, "rho": 0.9174, "theo": 105.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-07-31T10:10:31", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "MRVL280317P00130000", "bid": 32.1, "bid_size": 30.0, "ask": 35.5, "ask_size": 43.0, "iv": 0.8416, "open_interest": 3.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0013, "vega": 0.6206, "theta": -0.0413, "rho": -0.8561, "theo": 33.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-07-22T15:38:05", "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "MRVL280317C00135000", "bid": 101.0, "bid_size": 6.0, "ask": 104.8, "ask_size": 5.0, "iv": 0.8252, "open_interest": 2.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0012, "vega": 0.6309, "theta": -0.0315, "rho": 0.9247, "theo": 103.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.0, "last_trade_time": "2026-07-16T13:15:03", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "MRVL280317P00135000", "bid": 34.5, "bid_size": 58.0, "ask": 38.0, "ask_size": 103.0, "iv": 0.8392, "open_interest": 3.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0013, "vega": 0.6422, "theta": -0.0427, "rho": -0.9028, "theo": 35.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.77, "last_trade_time": "2026-07-29T11:08:48", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MRVL280317C00140000", "bid": 99.0, "bid_size": 7.0, "ask": 102.8, "ask_size": 5.0, "iv": 0.8264, "open_interest": 27.0, "volume": 2.0, "delta": 0.8197, "gamma": 0.0013, "vega": 0.6512, "theta": -0.0332, "rho": 0.9306, "theo": 101.1652, "change": -6.7, "open": 93.0, "high": 93.0, "low": 93.0, "tick": "no_change", "last_trade_price": 93.0, "last_trade_time": "2026-08-03T10:01:39", "percent_change": -6.72016, "prev_day_close": 99.7000007629394}, {"option": "MRVL280317P00140000", "bid": 37.0, "bid_size": 67.0, "ask": 39.75, "ask_size": 86.0, "iv": 0.8311, "open_interest": 3.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0014, "vega": 0.6628, "theta": -0.044, "rho": -0.9536, "theo": 38.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.41, "last_trade_time": "2026-07-30T10:47:36", "percent_change": 0.0, "prev_day_close": 38.9250011444092}, {"option": "MRVL280317C00145000", "bid": 97.0, "bid_size": 7.0, "ask": 100.5, "ask_size": 5.0, "iv": 0.8244, "open_interest": 7.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0013, "vega": 0.6708, "theta": -0.0348, "rho": 0.9353, "theo": 99.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.62, "last_trade_time": "2026-07-20T11:16:27", "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "MRVL280317P00145000", "bid": 39.0, "bid_size": 34.0, "ask": 43.5, "ask_size": 15.0, "iv": 0.8334, "open_interest": 1.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0014, "vega": 0.6826, "theta": -0.0452, "rho": -1.0024, "theo": 41.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-07-28T11:12:19", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "MRVL280317C00150000", "bid": 95.0, "bid_size": 33.0, "ask": 98.7, "ask_size": 5.0, "iv": 0.8253, "open_interest": 18.0, "volume": 1.0, "delta": 0.802, "gamma": 0.0014, "vega": 0.6896, "theta": -0.0364, "rho": 0.9394, "theo": 97.1407, "change": -1.625, "open": 94.1, "high": 94.1, "low": 94.1, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-08-03T10:48:10", "percent_change": -1.69757, "prev_day_close": 95.7249984741211}, {"option": "MRVL280317P00150000", "bid": 42.15, "bid_size": 62.0, "ask": 44.75, "ask_size": 42.0, "iv": 0.8251, "open_interest": 20.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0014, "vega": 0.7016, "theta": -0.0463, "rho": -1.0501, "theo": 43.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.27, "last_trade_time": "2026-07-31T09:39:08", "percent_change": 0.0, "prev_day_close": 43.9250011444092}, {"option": "MRVL280317C00155000", "bid": 93.0, "bid_size": 9.0, "ask": 96.5, "ask_size": 9.0, "iv": 0.8225, "open_interest": 3.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0014, "vega": 0.7074, "theta": -0.0378, "rho": 0.9431, "theo": 95.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.5, "last_trade_time": "2026-06-18T09:36:43", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "MRVL280317P00155000", "bid": 44.9, "bid_size": 62.0, "ask": 49.0, "ask_size": 9.0, "iv": 0.8345, "open_interest": 19.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0015, "vega": 0.7194, "theta": -0.0474, "rho": -1.0991, "theo": 46.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-07-29T15:28:46", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "MRVL280317C00160000", "bid": 91.0, "bid_size": 9.0, "ask": 94.45, "ask_size": 2.0, "iv": 0.8201, "open_interest": 2.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0014, "vega": 0.7244, "theta": -0.0393, "rho": 0.9462, "theo": 93.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.7, "last_trade_time": "2026-06-04T15:36:44", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "MRVL280317P00160000", "bid": 47.5, "bid_size": 9.0, "ask": 52.0, "ask_size": 9.0, "iv": 0.8331, "open_interest": 3.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0015, "vega": 0.7366, "theta": -0.0485, "rho": -1.1423, "theo": 49.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.19, "last_trade_time": "2026-07-24T14:16:48", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "MRVL280317C00165000", "bid": 89.5, "bid_size": 9.0, "ask": 93.5, "ask_size": 7.0, "iv": 0.8279, "open_interest": 9.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0015, "vega": 0.7407, "theta": -0.0406, "rho": 0.9484, "theo": 91.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-07-30T09:49:22", "percent_change": 0.0, "prev_day_close": 90.0250015258789}, {"option": "MRVL280317P00165000", "bid": 50.25, "bid_size": 19.0, "ask": 55.0, "ask_size": 17.0, "iv": 0.832, "open_interest": 3.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0016, "vega": 0.7527, "theta": -0.0495, "rho": -1.195, "theo": 52.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-07-27T10:50:45", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "MRVL280317C00170000", "bid": 87.5, "bid_size": 9.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.8244, "open_interest": 28.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0015, "vega": 0.7564, "theta": -0.0419, "rho": 0.9497, "theo": 89.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-07-30T10:13:40", "percent_change": 0.0, "prev_day_close": 88.375}, {"option": "MRVL280317P00170000", "bid": 53.0, "bid_size": 14.0, "ask": 57.8, "ask_size": 9.0, "iv": 0.829, "open_interest": 28.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0016, "vega": 0.7684, "theta": -0.0504, "rho": -1.243, "theo": 55.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-07-30T14:54:31", "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "MRVL280317C00175000", "bid": 86.0, "bid_size": 6.0, "ask": 89.3, "ask_size": 9.0, "iv": 0.8224, "open_interest": 30.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0015, "vega": 0.7713, "theta": -0.0432, "rho": 0.9502, "theo": 88.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.14, "last_trade_time": "2026-07-30T12:03:48", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "MRVL280317P00175000", "bid": 56.55, "bid_size": 14.0, "ask": 59.25, "ask_size": 15.0, "iv": 0.8218, "open_interest": 33.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0016, "vega": 0.7833, "theta": -0.0513, "rho": -1.2883, "theo": 58.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.34, "last_trade_time": "2026-07-30T14:54:31", "percent_change": 0.0, "prev_day_close": 58.875}, {"option": "MRVL280317C00180000", "bid": 84.5, "bid_size": 83.0, "ask": 87.45, "ask_size": 7.0, "iv": 0.8221, "open_interest": 14.0, "volume": 1.0, "delta": 0.7506, "gamma": 0.0016, "vega": 0.7855, "theta": -0.0444, "rho": 0.9503, "theo": 86.4047, "change": -7.2, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-08-03T10:10:10", "percent_change": -8.4507, "prev_day_close": 85.2000007629394}, {"option": "MRVL280317P00180000", "bid": 59.6, "bid_size": 82.0, "ask": 63.15, "ask_size": 109.0, "iv": 0.8266, "open_interest": 6.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0017, "vega": 0.7973, "theta": -0.0522, "rho": -1.3345, "theo": 61.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.85, "last_trade_time": "2026-07-30T14:54:31", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "MRVL280317C00185000", "bid": 82.5, "bid_size": 11.0, "ask": 86.05, "ask_size": 11.0, "iv": 0.8209, "open_interest": 6.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0016, "vega": 0.799, "theta": -0.0455, "rho": 0.9502, "theo": 84.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-07-30T12:46:40", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "MRVL280317P00185000", "bid": 63.5, "bid_size": 7.0, "ask": 65.85, "ask_size": 29.0, "iv": 0.8286, "open_interest": 55.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0017, "vega": 0.8106, "theta": -0.0529, "rho": -1.3814, "theo": 64.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-07-30T14:18:07", "percent_change": 0.0, "prev_day_close": 65.0250015258789}, {"option": "MRVL280317C00190000", "bid": 81.0, "bid_size": 9.0, "ask": 84.4, "ask_size": 5.0, "iv": 0.8208, "open_interest": 82.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0016, "vega": 0.8118, "theta": -0.0466, "rho": 0.9499, "theo": 83.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.53, "last_trade_time": "2026-07-29T13:46:48", "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "MRVL280317P00190000", "bid": 66.4, "bid_size": 3.0, "ask": 70.45, "ask_size": 5.0, "iv": 0.835, "open_interest": 31.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0018, "vega": 0.823, "theta": -0.0537, "rho": -1.4281, "theo": 67.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-07-30T10:18:20", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "MRVL280317C00195000", "bid": 79.7, "bid_size": 59.0, "ask": 83.4, "ask_size": 70.0, "iv": 0.8252, "open_interest": 19.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0016, "vega": 0.824, "theta": -0.0476, "rho": 0.9492, "theo": 81.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.47, "last_trade_time": "2026-07-28T10:22:54", "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "MRVL280317P00195000", "bid": 69.15, "bid_size": 58.0, "ask": 72.4, "ask_size": 58.0, "iv": 0.8241, "open_interest": 7.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0018, "vega": 0.8347, "theta": -0.0544, "rho": -1.4659, "theo": 71.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.45, "last_trade_time": "2026-07-30T10:20:42", "percent_change": 0.0, "prev_day_close": 71.3250007629394}, {"option": "MRVL280317C00200000", "bid": 78.0, "bid_size": 14.0, "ask": 81.1, "ask_size": 8.0, "iv": 0.819, "open_interest": 118.0, "volume": 2.0, "delta": 0.7179, "gamma": 0.0016, "vega": 0.8356, "theta": -0.0486, "rho": 0.9479, "theo": 80.2108, "change": -3.48, "open": 75.32, "high": 75.32, "low": 75.32, "tick": "up", "last_trade_price": 75.32, "last_trade_time": "2026-08-03T10:29:37", "percent_change": -4.41624, "prev_day_close": 78.7999992370606}, {"option": "MRVL280317P00200000", "bid": 72.35, "bid_size": 74.0, "ask": 76.5, "ask_size": 92.0, "iv": 0.8284, "open_interest": 27.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0018, "vega": 0.846, "theta": -0.055, "rho": -1.5133, "theo": 74.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-07-24T11:31:14", "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "MRVL280317C00210000", "bid": 75.4, "bid_size": 36.0, "ask": 78.6, "ask_size": 17.0, "iv": 0.8224, "open_interest": 53.0, "volume": 2.0, "delta": 0.7021, "gamma": 0.0017, "vega": 0.857, "theta": -0.0505, "rho": 0.9434, "theo": 77.3628, "change": -3.705, "open": 72.57, "high": 72.57, "low": 72.57, "tick": "down", "last_trade_price": 72.57, "last_trade_time": "2026-08-03T10:29:37", "percent_change": -4.85743, "prev_day_close": 76.2750015258789}, {"option": "MRVL280317P00210000", "bid": 79.35, "bid_size": 24.0, "ask": 83.5, "ask_size": 10.0, "iv": 0.8317, "open_interest": 43.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0019, "vega": 0.8662, "theta": -0.0562, "rho": -1.5984, "theo": 80.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.98, "last_trade_time": "2026-07-27T12:54:18", "percent_change": 0.0, "prev_day_close": 81.7750015258789}, {"option": "MRVL280317C00220000", "bid": 72.55, "bid_size": 198.0, "ask": 75.9, "ask_size": 79.0, "iv": 0.8215, "open_interest": 451.0, "volume": 14.0, "delta": 0.6866, "gamma": 0.0017, "vega": 0.8761, "theta": -0.0522, "rho": 0.9378, "theo": 74.6679, "change": -1.72, "open": 71.9, "high": 72.04, "low": 71.72, "tick": "up", "last_trade_price": 72.03, "last_trade_time": "2026-08-03T12:51:37", "percent_change": -2.3322, "prev_day_close": 73.75}, {"option": "MRVL280317P00220000", "bid": 86.75, "bid_size": 20.0, "ask": 90.0, "ask_size": 66.0, "iv": 0.8324, "open_interest": 5.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0019, "vega": 0.884, "theta": -0.0572, "rho": -1.6837, "theo": 87.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.05, "last_trade_time": "2026-07-22T15:31:35", "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "MRVL280317C00230000", "bid": 70.0, "bid_size": 8.0, "ask": 73.3, "ask_size": 7.0, "iv": 0.8213, "open_interest": 24.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0018, "vega": 0.8932, "theta": -0.0537, "rho": 0.932, "theo": 72.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-07-29T13:16:26", "percent_change": 0.0, "prev_day_close": 71.2249984741211}, {"option": "MRVL280317P00230000", "bid": 93.0, "bid_size": 39.0, "ask": 97.0, "ask_size": 58.0, "iv": 0.8282, "open_interest": 28.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.002, "vega": 0.8999, "theta": -0.0581, "rho": -1.7627, "theo": 94.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.65, "last_trade_time": "2026-06-10T10:18:55", "percent_change": 0.0, "prev_day_close": 96.0750007629394}, {"option": "MRVL280317C00240000", "bid": 67.5, "bid_size": 9.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.8244, "open_interest": 48.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0018, "vega": 0.9084, "theta": -0.055, "rho": 0.9254, "theo": 69.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.89, "last_trade_time": "2026-07-28T15:32:48", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "MRVL280317P00240000", "bid": 100.0, "bid_size": 7.0, "ask": 104.5, "ask_size": 10.0, "iv": 0.8289, "open_interest": 9.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.002, "vega": 0.9127, "theta": -0.0588, "rho": -1.838, "theo": 102.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.1, "last_trade_time": "2026-07-27T12:18:45", "percent_change": 0.0, "prev_day_close": 103.125}, {"option": "MRVL280317C00250000", "bid": 65.0, "bid_size": 9.0, "ask": 69.5, "ask_size": 7.0, "iv": 0.8251, "open_interest": 32.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0018, "vega": 0.9216, "theta": -0.0563, "rho": 0.9172, "theo": 67.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-07-29T10:27:09", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "MRVL280317P00250000", "bid": 107.5, "bid_size": 7.0, "ask": 111.65, "ask_size": 7.0, "iv": 0.8295, "open_interest": 11.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0021, "vega": 0.9242, "theta": -0.0594, "rho": -1.9062, "theo": 109.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.37, "last_trade_time": "2026-07-14T15:40:26", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "MRVL280317C00260000", "bid": 63.0, "bid_size": 9.0, "ask": 66.15, "ask_size": 3.0, "iv": 0.82, "open_interest": 20.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0018, "vega": 0.9332, "theta": -0.0574, "rho": 0.9081, "theo": 65.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.69, "last_trade_time": "2026-07-29T15:07:34", "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "MRVL280317P00260000", "bid": 115.0, "bid_size": 8.0, "ask": 119.5, "ask_size": 11.0, "iv": 0.8318, "open_interest": 4.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0021, "vega": 0.9326, "theta": -0.0599, "rho": -1.9786, "theo": 116.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.69, "last_trade_time": "2026-07-20T10:23:04", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "MRVL280317C00270000", "bid": 61.0, "bid_size": 9.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.8256, "open_interest": 31.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0019, "vega": 0.9434, "theta": -0.0584, "rho": 0.8991, "theo": 63.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.95, "last_trade_time": "2026-07-28T11:14:31", "percent_change": 0.0, "prev_day_close": 62.3250007629394}, {"option": "MRVL280317P00270000", "bid": 122.5, "bid_size": 8.0, "ask": 127.0, "ask_size": 12.0, "iv": 0.8317, "open_interest": 8.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0021, "vega": 0.9407, "theta": -0.0603, "rho": -2.0413, "theo": 124.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.32, "last_trade_time": "2026-07-28T10:26:09", "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "MRVL280317C00280000", "bid": 59.0, "bid_size": 9.0, "ask": 62.05, "ask_size": 2.0, "iv": 0.8206, "open_interest": 76.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0019, "vega": 0.9522, "theta": -0.0592, "rho": 0.8902, "theo": 61.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.44, "last_trade_time": "2026-07-29T14:57:29", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "MRVL280317P00280000", "bid": 130.5, "bid_size": 3.0, "ask": 134.5, "ask_size": 7.0, "iv": 0.8328, "open_interest": 17.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0022, "vega": 0.9457, "theta": -0.0606, "rho": -2.0985, "theo": 131.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.45, "last_trade_time": "2026-07-29T11:48:22", "percent_change": 0.0, "prev_day_close": 133.174995422363}, {"option": "MRVL280317C00290000", "bid": 57.0, "bid_size": 13.0, "ask": 60.25, "ask_size": 3.0, "iv": 0.8207, "open_interest": 142.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0019, "vega": 0.9598, "theta": -0.06, "rho": 0.8808, "theo": 59.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-07-29T13:45:30", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "MRVL280317P00290000", "bid": 138.0, "bid_size": 6.0, "ask": 141.85, "ask_size": 6.0, "iv": 0.8289, "open_interest": 330.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0022, "vega": 0.9499, "theta": -0.0608, "rho": -2.1712, "theo": 139.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.25, "last_trade_time": "2026-07-30T15:50:33", "percent_change": 0.0, "prev_day_close": 141.275001525879}, {"option": "MRVL280317C00300000", "bid": 55.5, "bid_size": 11.0, "ask": 58.45, "ask_size": 4.0, "iv": 0.8225, "open_interest": 49.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0019, "vega": 0.966, "theta": -0.0607, "rho": 0.8706, "theo": 57.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.12, "last_trade_time": "2026-07-28T15:06:20", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "MRVL280317P00300000", "bid": 146.0, "bid_size": 6.0, "ask": 150.1, "ask_size": 6.0, "iv": 0.8321, "open_interest": 131.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.0022, "vega": 0.9532, "theta": -0.0609, "rho": -2.231, "theo": 147.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.09, "last_trade_time": "2026-06-05T10:48:41", "percent_change": 0.0, "prev_day_close": 148.775001525879}, {"option": "MRVL280317C00310000", "bid": 53.5, "bid_size": 10.0, "ask": 57.15, "ask_size": 57.0, "iv": 0.8235, "open_interest": 26.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0019, "vega": 0.971, "theta": -0.0613, "rho": 0.8598, "theo": 55.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-07-31T15:58:30", "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "MRVL280317P00310000", "bid": 154.0, "bid_size": 6.0, "ask": 158.15, "ask_size": 3.0, "iv": 0.8329, "open_interest": 30.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0023, "vega": 0.9535, "theta": -0.0609, "rho": -2.2723, "theo": 155.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.5, "last_trade_time": "2026-06-25T14:32:16", "percent_change": 0.0, "prev_day_close": 157.125}, {"option": "MRVL280317C00320000", "bid": 52.0, "bid_size": 10.0, "ask": 55.95, "ask_size": 107.0, "iv": 0.8267, "open_interest": 83.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.0019, "vega": 0.975, "theta": -0.0618, "rho": 0.8491, "theo": 54.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.84, "last_trade_time": "2026-07-31T12:28:52", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "MRVL280317P00320000", "bid": 162.0, "bid_size": 7.0, "ask": 166.5, "ask_size": 12.0, "iv": 0.8344, "open_interest": 3.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0023, "vega": 0.9538, "theta": -0.0609, "rho": -2.3318, "theo": 163.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.2, "last_trade_time": "2026-06-05T12:59:40", "percent_change": 0.0, "prev_day_close": 165.300003051758}, {"option": "MRVL280317C00330000", "bid": 50.5, "bid_size": 13.0, "ask": 53.55, "ask_size": 7.0, "iv": 0.8231, "open_interest": 11.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.0019, "vega": 0.9783, "theta": -0.0622, "rho": 0.8388, "theo": 52.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.82, "last_trade_time": "2026-07-17T13:46:01", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "MRVL280317P00330000", "bid": 170.5, "bid_size": 1.0, "ask": 174.5, "ask_size": 7.0, "iv": 0.8357, "open_interest": 1.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0023, "vega": 0.9517, "theta": -0.0607, "rho": -2.3693, "theo": 171.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.65, "last_trade_time": "2026-07-29T10:24:56", "percent_change": 0.0, "prev_day_close": 173.574996948242}, {"option": "MRVL280317C00340000", "bid": 49.0, "bid_size": 13.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.8282, "open_interest": 15.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0019, "vega": 0.9808, "theta": -0.0626, "rho": 0.8287, "theo": 51.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-07-22T12:27:02", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "MRVL280317P00340000", "bid": 179.0, "bid_size": 1.0, "ask": 183.0, "ask_size": 13.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0023, "vega": 0.9477, "theta": -0.0606, "rho": -2.4018, "theo": 180.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "MRVL280317C00350000", "bid": 47.5, "bid_size": 13.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.8282, "open_interest": 37.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0019, "vega": 0.9821, "theta": -0.0629, "rho": 0.8179, "theo": 49.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.12, "last_trade_time": "2026-07-30T10:16:06", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "MRVL280317P00350000", "bid": 187.0, "bid_size": 6.0, "ask": 191.5, "ask_size": 12.0, "iv": 0.8386, "open_interest": 11.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0024, "vega": 0.9456, "theta": -0.0603, "rho": -2.4534, "theo": 188.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-07-28T15:57:04", "percent_change": 0.0, "prev_day_close": 190.125}, {"option": "MRVL280317C00360000", "bid": 46.0, "bid_size": 13.0, "ask": 49.45, "ask_size": 5.0, "iv": 0.8245, "open_interest": 7.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0019, "vega": 0.9829, "theta": -0.0631, "rho": 0.8072, "theo": 48.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.26, "last_trade_time": "2026-07-13T13:52:21", "percent_change": 0.0, "prev_day_close": 47.9249992370606}, {"option": "MRVL280317P00360000", "bid": 195.5, "bid_size": 2.0, "ask": 200.0, "ask_size": 12.0, "iv": 0.8403, "open_interest": 11.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0024, "vega": 0.9416, "theta": -0.0601, "rho": -2.4924, "theo": 196.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.95, "last_trade_time": "2026-06-04T14:03:58", "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "MRVL280317C00370000", "bid": 45.0, "bid_size": 13.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.8304, "open_interest": 19.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0019, "vega": 0.9833, "theta": -0.0634, "rho": 0.7966, "theo": 47.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.05, "last_trade_time": "2026-07-16T09:31:45", "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "MRVL280317P00370000", "bid": 204.0, "bid_size": 6.0, "ask": 208.5, "ask_size": 11.0, "iv": 0.8412, "open_interest": 1.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0024, "vega": 0.9337, "theta": -0.0598, "rho": -2.5134, "theo": 205.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.9, "last_trade_time": "2026-07-23T10:05:24", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "MRVL280317C00380000", "bid": 43.5, "bid_size": 11.0, "ask": 47.25, "ask_size": 23.0, "iv": 0.8271, "open_interest": 69.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0019, "vega": 0.9827, "theta": -0.0635, "rho": 0.7856, "theo": 45.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-07-31T09:41:25", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "MRVL280317P00380000", "bid": 212.5, "bid_size": 2.0, "ask": 217.0, "ask_size": 11.0, "iv": 0.8414, "open_interest": 2.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0024, "vega": 0.9291, "theta": -0.0594, "rho": -2.5415, "theo": 213.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.95, "last_trade_time": "2026-07-28T13:05:44", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "MRVL280317C00390000", "bid": 42.5, "bid_size": 13.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.8312, "open_interest": 6.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0019, "vega": 0.9813, "theta": -0.0636, "rho": 0.7746, "theo": 44.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.55, "last_trade_time": "2026-07-10T10:16:11", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "MRVL280317P00390000", "bid": 221.5, "bid_size": 5.0, "ask": 225.5, "ask_size": 11.0, "iv": 0.8436, "open_interest": 1.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.0024, "vega": 0.922, "theta": -0.059, "rho": -2.5761, "theo": 222.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.9, "last_trade_time": "2026-07-29T10:55:18", "percent_change": 0.0, "prev_day_close": 224.074996948242}, {"option": "MRVL280317C00400000", "bid": 41.5, "bid_size": 13.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.8332, "open_interest": 12.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0019, "vega": 0.9799, "theta": -0.0637, "rho": 0.7643, "theo": 43.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.98, "last_trade_time": "2026-07-27T12:23:07", "percent_change": 0.0, "prev_day_close": 43.2250003814697}, {"option": "MRVL280317P00400000", "bid": 230.0, "bid_size": 6.0, "ask": 234.45, "ask_size": 6.0, "iv": 0.845, "open_interest": 12.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0024, "vega": 0.9137, "theta": -0.0586, "rho": -2.5937, "theo": 231.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.31, "last_trade_time": "2026-06-05T12:09:27", "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "MRVL280317C00410000", "bid": 40.5, "bid_size": 10.0, "ask": 44.65, "ask_size": 4.0, "iv": 0.8351, "open_interest": 17.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0019, "vega": 0.9786, "theta": -0.0637, "rho": 0.7548, "theo": 42.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.23, "last_trade_time": "2026-07-15T09:37:50", "percent_change": 0.0, "prev_day_close": 42.1750011444092}, {"option": "MRVL280317P00410000", "bid": 239.0, "bid_size": 5.0, "ask": 243.0, "ask_size": 6.0, "iv": 0.8463, "open_interest": 52.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0025, "vega": 0.905, "theta": -0.058, "rho": -2.5948, "theo": 239.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.75, "last_trade_time": "2026-07-31T12:57:09", "percent_change": 0.0, "prev_day_close": 241.875}, {"option": "MRVL280317C00420000", "bid": 39.5, "bid_size": 13.0, "ask": 42.65, "ask_size": 5.0, "iv": 0.8311, "open_interest": 58.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0019, "vega": 0.9764, "theta": -0.0637, "rho": 0.745, "theo": 41.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.49, "last_trade_time": "2026-07-28T15:06:20", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "MRVL280317P00420000", "bid": 247.5, "bid_size": 5.0, "ask": 252.0, "ask_size": 9.0, "iv": 0.8468, "open_interest": 5.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0025, "vega": 0.8951, "theta": -0.0575, "rho": -2.6089, "theo": 248.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.35, "last_trade_time": "2026-07-22T13:03:24", "percent_change": 0.0, "prev_day_close": 250.699996948242}, {"option": "MRVL280317C00430000", "bid": 38.5, "bid_size": 3.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.8316, "open_interest": 23.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.0019, "vega": 0.9738, "theta": -0.0637, "rho": 0.735, "theo": 40.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.72, "last_trade_time": "2026-07-29T10:48:00", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "MRVL280317P00430000", "bid": 256.5, "bid_size": 1.0, "ask": 260.5, "ask_size": 5.0, "iv": 0.8467, "open_interest": 23.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0025, "vega": 0.8878, "theta": -0.057, "rho": -2.639, "theo": 257.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.5, "last_trade_time": "2026-07-16T10:01:30", "percent_change": 0.0, "prev_day_close": 259.75}, {"option": "MRVL280317C00440000", "bid": 37.5, "bid_size": 13.0, "ask": 41.4, "ask_size": 11.0, "iv": 0.8363, "open_interest": 32.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0019, "vega": 0.9702, "theta": -0.0636, "rho": 0.7243, "theo": 39.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.07, "last_trade_time": "2026-07-29T10:48:00", "percent_change": 0.0, "prev_day_close": 39.1749992370606}, {"option": "MRVL280317P00440000", "bid": 265.5, "bid_size": 1.0, "ask": 269.5, "ask_size": 9.0, "iv": 0.8488, "open_interest": 3.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0025, "vega": 0.8765, "theta": -0.0564, "rho": -2.6451, "theo": 266.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.0, "last_trade_time": "2026-06-23T09:30:00", "percent_change": 0.0, "prev_day_close": 268.399993896484}, {"option": "MRVL280317C00450000", "bid": 36.5, "bid_size": 13.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.8364, "open_interest": 50.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0019, "vega": 0.967, "theta": -0.0635, "rho": 0.7146, "theo": 38.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-07-29T09:57:16", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "MRVL280317P00450000", "bid": 274.5, "bid_size": 4.0, "ask": 278.5, "ask_size": 9.0, "iv": 0.8505, "open_interest": 1.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0025, "vega": 0.8614, "theta": -0.0558, "rho": -2.6521, "theo": 275.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.9, "last_trade_time": "2026-07-22T12:14:57", "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "MRVL280317C00460000", "bid": 35.5, "bid_size": 13.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.8363, "open_interest": 66.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0019, "vega": 0.9627, "theta": -0.0634, "rho": 0.704, "theo": 37.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-07-28T10:28:03", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "MRVL280317P00460000", "bid": 283.5, "bid_size": 2.0, "ask": 287.5, "ask_size": 9.0, "iv": 0.8516, "open_interest": 22.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0025, "vega": 0.8518, "theta": -0.0551, "rho": -2.639, "theo": 284.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.2, "last_trade_time": "2026-07-23T10:05:05", "percent_change": 0.0, "prev_day_close": 286.75}, {"option": "MRVL280317C00470000", "bid": 34.5, "bid_size": 13.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.8324, "open_interest": 51.0, "volume": 0.0, "delta": 0.4141, "gamma": 0.0019, "vega": 0.9586, "theta": -0.0632, "rho": 0.6942, "theo": 36.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.25, "last_trade_time": "2026-07-29T10:51:17", "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "MRVL280317P00470000", "bid": 292.5, "bid_size": 7.0, "ask": 296.5, "ask_size": 9.0, "iv": 0.8523, "open_interest": 45.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0025, "vega": 0.838, "theta": -0.0546, "rho": -2.6366, "theo": 293.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.4, "last_trade_time": "2026-07-31T12:54:20", "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "MRVL280317C00480000", "bid": 34.0, "bid_size": 13.0, "ask": 37.25, "ask_size": 20.0, "iv": 0.8354, "open_interest": 89.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0019, "vega": 0.9549, "theta": -0.0631, "rho": 0.6853, "theo": 35.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.93, "last_trade_time": "2026-07-31T15:17:37", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MRVL280317P00480000", "bid": 301.5, "bid_size": 4.0, "ask": 305.5, "ask_size": 6.0, "iv": 0.8525, "open_interest": 38.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0025, "vega": 0.8277, "theta": -0.054, "rho": -2.6454, "theo": 302.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.4, "last_trade_time": "2026-07-23T10:05:04", "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "MRVL280616C00055000", "bid": 147.5, "bid_size": 6.0, "ask": 151.5, "ask_size": 5.0, "iv": 0.8534, "open_interest": 27.0, "volume": 1.0, "delta": 0.9605, "gamma": 0.0004, "vega": 0.2332, "theta": 0.0, "rho": 0.6849, "theo": 149.3328, "change": 1.53, "open": 148.78, "high": 148.78, "low": 148.78, "tick": "down", "last_trade_price": 148.78, "last_trade_time": "2026-08-03T15:47:10", "percent_change": 1.03905, "prev_day_close": 147.25}, {"option": "MRVL280616P00055000", "bid": 5.9, "bid_size": 6.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.8468, "open_interest": 140.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0004, "vega": 0.2369, "theta": -0.0139, "rho": -0.2387, "theo": 6.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-28T10:43:33", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MRVL280616C00060000", "bid": 144.0, "bid_size": 6.0, "ask": 147.5, "ask_size": 5.0, "iv": 0.8331, "open_interest": 62.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0004, "vega": 0.2641, "theta": 0.0, "rho": 0.7222, "theo": 146.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.76, "last_trade_time": "2026-07-29T12:14:48", "percent_change": 0.0, "prev_day_close": 144.199996948242}, {"option": "MRVL280616P00060000", "bid": 7.05, "bid_size": 59.0, "ask": 8.55, "ask_size": 61.0, "iv": 0.8515, "open_interest": 163.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0005, "vega": 0.2689, "theta": -0.0157, "rho": -0.2804, "theo": 7.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-07-29T15:28:00", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MRVL280616C00065000", "bid": 141.0, "bid_size": 6.0, "ask": 145.0, "ask_size": 5.0, "iv": 0.8472, "open_interest": 38.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0005, "vega": 0.2951, "theta": 0.0, "rho": 0.756, "theo": 142.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.0, "last_trade_time": "2026-06-18T15:55:17", "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "MRVL280616P00065000", "bid": 8.5, "bid_size": 27.0, "ask": 9.45, "ask_size": 6.0, "iv": 0.8405, "open_interest": 152.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0005, "vega": 0.3002, "theta": -0.0175, "rho": -0.3245, "theo": 8.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-07-16T13:20:34", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "MRVL280616C00070000", "bid": 137.5, "bid_size": 7.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.8398, "open_interest": 14.0, "volume": 3.0, "delta": 0.9392, "gamma": 0.0006, "vega": 0.3256, "theta": -0.0001, "rho": 0.7872, "theo": 139.7287, "change": -1.525, "open": 127.52, "high": 136.0, "low": 127.52, "tick": "up", "last_trade_price": 136.0, "last_trade_time": "2026-08-03T11:57:05", "percent_change": -1.10889, "prev_day_close": 137.525001525879}, {"option": "MRVL280616P00070000", "bid": 10.05, "bid_size": 27.0, "ask": 11.55, "ask_size": 62.0, "iv": 0.8476, "open_interest": 126.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0006, "vega": 0.3319, "theta": -0.0193, "rho": -0.3706, "theo": 10.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-07-31T14:53:37", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MRVL280616C00075000", "bid": 134.5, "bid_size": 7.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.8237, "open_interest": 75.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0006, "vega": 0.3561, "theta": -0.0024, "rho": 0.8153, "theo": 136.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.25, "last_trade_time": "2026-07-24T15:24:49", "percent_change": 0.0, "prev_day_close": 134.574996948242}, {"option": "MRVL280616P00075000", "bid": 11.65, "bid_size": 21.0, "ask": 12.9, "ask_size": 44.0, "iv": 0.8407, "open_interest": 82.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0006, "vega": 0.3634, "theta": -0.021, "rho": -0.4189, "theo": 12.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-07-29T11:39:57", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "MRVL280616C00080000", "bid": 132.0, "bid_size": 30.0, "ask": 136.0, "ask_size": 11.0, "iv": 0.84, "open_interest": 159.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0006, "vega": 0.386, "theta": -0.0046, "rho": 0.8407, "theo": 133.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.0, "last_trade_time": "2026-07-24T14:12:28", "percent_change": 0.0, "prev_day_close": 131.925003051758}, {"option": "MRVL280616P00080000", "bid": 13.1, "bid_size": 60.0, "ask": 15.45, "ask_size": 231.0, "iv": 0.8459, "open_interest": 166.0, "volume": 3.0, "delta": -0.0796, "gamma": 0.0007, "vega": 0.3935, "theta": -0.0227, "rho": -0.4678, "theo": 13.9059, "change": -0.06, "open": 14.04, "high": 14.04, "low": 14.04, "tick": "no_change", "last_trade_price": 14.04, "last_trade_time": "2026-08-03T14:54:14", "percent_change": -0.425531, "prev_day_close": 14.0999999046326}, {"option": "MRVL280616C00085000", "bid": 129.0, "bid_size": 8.0, "ask": 132.5, "ask_size": 5.0, "iv": 0.8274, "open_interest": 10.0, "volume": 9.0, "delta": 0.916, "gamma": 0.0007, "vega": 0.415, "theta": -0.0068, "rho": 0.8644, "theo": 131.08, "change": 1.395, "open": 130.47, "high": 130.47, "low": 130.47, "tick": "no_change", "last_trade_price": 130.47, "last_trade_time": "2026-08-03T14:40:37", "percent_change": 1.08077, "prev_day_close": 129.075000762939}, {"option": "MRVL280616P00085000", "bid": 15.05, "bid_size": 63.0, "ask": 16.6, "ask_size": 65.0, "iv": 0.8372, "open_interest": 32.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0007, "vega": 0.4232, "theta": -0.0243, "rho": -0.5182, "theo": 15.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.83, "last_trade_time": "2026-07-24T10:27:06", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MRVL280616C00090000", "bid": 126.5, "bid_size": 5.0, "ask": 130.35, "ask_size": 5.0, "iv": 0.8297, "open_interest": 81.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0008, "vega": 0.4435, "theta": -0.0089, "rho": 0.8858, "theo": 128.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.76, "last_trade_time": "2026-07-21T13:25:47", "percent_change": 0.0, "prev_day_close": 126.224998474121}, {"option": "MRVL280616P00090000", "bid": 16.8, "bid_size": 52.0, "ask": 19.05, "ask_size": 112.0, "iv": 0.8397, "open_interest": 210.0, "volume": 20.0, "delta": -0.0962, "gamma": 0.0008, "vega": 0.4529, "theta": -0.0259, "rho": -0.5697, "theo": 17.6875, "change": 0.875, "open": 18.95, "high": 18.95, "low": 18.75, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-08-03T09:39:22", "percent_change": 4.8951, "prev_day_close": 17.875}, {"option": "MRVL280616C00095000", "bid": 123.5, "bid_size": 7.0, "ask": 127.0, "ask_size": 5.0, "iv": 0.8224, "open_interest": 58.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0008, "vega": 0.4715, "theta": -0.011, "rho": 0.9048, "theo": 125.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.1, "last_trade_time": "2026-07-30T15:19:26", "percent_change": 0.0, "prev_day_close": 123.724998474121}, {"option": "MRVL280616P00095000", "bid": 18.8, "bid_size": 55.0, "ask": 21.8, "ask_size": 76.0, "iv": 0.8456, "open_interest": 51.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0008, "vega": 0.4812, "theta": -0.0275, "rho": -0.6222, "theo": 19.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-07-30T10:48:09", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MRVL280616C00100000", "bid": 121.0, "bid_size": 8.0, "ask": 124.4, "ask_size": 1.0, "iv": 0.8217, "open_interest": 314.0, "volume": 1.0, "delta": 0.8918, "gamma": 0.0008, "vega": 0.4984, "theta": -0.013, "rho": 0.9223, "theo": 123.2485, "change": -0.915, "open": 120.41, "high": 120.41, "low": 120.41, "tick": "down", "last_trade_price": 120.41, "last_trade_time": "2026-08-03T11:12:58", "percent_change": -0.754173, "prev_day_close": 121.325000762939}, {"option": "MRVL280616P00100000", "bid": 21.1, "bid_size": 5.0, "ask": 23.9, "ask_size": 19.0, "iv": 0.8478, "open_interest": 605.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0009, "vega": 0.5085, "theta": -0.029, "rho": -0.6752, "theo": 21.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-07-31T12:02:13", "percent_change": 0.0, "prev_day_close": 21.7750005722046}, {"option": "MRVL280616C00105000", "bid": 118.5, "bid_size": 9.0, "ask": 122.35, "ask_size": 12.0, "iv": 0.8248, "open_interest": 207.0, "volume": 3.0, "delta": 0.8837, "gamma": 0.0009, "vega": 0.5245, "theta": -0.0149, "rho": 0.9386, "theo": 120.8007, "change": 1.57, "open": 107.0, "high": 120.17, "low": 107.0, "tick": "up", "last_trade_price": 120.17, "last_trade_time": "2026-08-03T15:47:10", "percent_change": 1.32378, "prev_day_close": 118.599998474121}, {"option": "MRVL280616P00105000", "bid": 22.5, "bid_size": 71.0, "ask": 24.85, "ask_size": 70.0, "iv": 0.8253, "open_interest": 10.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0009, "vega": 0.5356, "theta": -0.0304, "rho": -0.7289, "theo": 24.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.08, "last_trade_time": "2026-07-31T10:24:56", "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "MRVL280616C00110000", "bid": 116.2, "bid_size": 23.0, "ask": 119.75, "ask_size": 5.0, "iv": 0.823, "open_interest": 112.0, "volume": 1.0, "delta": 0.8755, "gamma": 0.0009, "vega": 0.5498, "theta": -0.0168, "rho": 0.9532, "theo": 118.4275, "change": -8.53, "open": 108.12, "high": 108.12, "low": 108.12, "tick": "up", "last_trade_price": 108.12, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -7.31247, "prev_day_close": 116.650001525879}, {"option": "MRVL280616P00110000", "bid": 25.25, "bid_size": 26.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.8413, "open_interest": 61.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.001, "vega": 0.5619, "theta": -0.0318, "rho": -0.7823, "theo": 26.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-07-31T10:06:52", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "MRVL280616C00115000", "bid": 114.0, "bid_size": 11.0, "ask": 117.5, "ask_size": 5.0, "iv": 0.8241, "open_interest": 141.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.001, "vega": 0.5745, "theta": -0.0186, "rho": 0.9658, "theo": 116.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-07-31T09:33:17", "percent_change": 0.0, "prev_day_close": 114.224998474121}, {"option": "MRVL280616P00115000", "bid": 27.9, "bid_size": 12.0, "ask": 30.95, "ask_size": 75.0, "iv": 0.8435, "open_interest": 42.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.001, "vega": 0.5868, "theta": -0.0332, "rho": -0.8388, "theo": 28.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.26, "last_trade_time": "2026-07-28T11:50:28", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "MRVL280616C00120000", "bid": 111.5, "bid_size": 7.0, "ask": 115.2, "ask_size": 7.0, "iv": 0.8209, "open_interest": 276.0, "volume": 2.0, "delta": 0.859, "gamma": 0.001, "vega": 0.5983, "theta": -0.0204, "rho": 0.9772, "theo": 113.8965, "change": 1.0, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-08-03T15:28:52", "percent_change": 0.892857, "prev_day_close": 112.0}, {"option": "MRVL280616P00120000", "bid": 30.0, "bid_size": 71.0, "ask": 32.5, "ask_size": 76.0, "iv": 0.8325, "open_interest": 67.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0011, "vega": 0.6112, "theta": -0.0344, "rho": -0.8911, "theo": 31.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-07-30T14:17:45", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "MRVL280616C00125000", "bid": 109.6, "bid_size": 9.0, "ask": 113.0, "ask_size": 5.0, "iv": 0.8225, "open_interest": 120.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0011, "vega": 0.6211, "theta": -0.0221, "rho": 0.9879, "theo": 111.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-07-29T10:36:51", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "MRVL280616P00125000", "bid": 31.8, "bid_size": 26.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.8344, "open_interest": 37.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0011, "vega": 0.6342, "theta": -0.0357, "rho": -0.9473, "theo": 33.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.17, "last_trade_time": "2026-07-17T09:42:04", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "MRVL280616C00130000", "bid": 107.5, "bid_size": 17.0, "ask": 110.8, "ask_size": 7.0, "iv": 0.8214, "open_interest": 1146.0, "volume": 4.0, "delta": 0.8426, "gamma": 0.0011, "vega": 0.643, "theta": -0.0237, "rho": 0.9977, "theo": 109.6319, "change": 2.76, "open": 102.35, "high": 110.51, "low": 102.35, "tick": "up", "last_trade_price": 110.51, "last_trade_time": "2026-08-03T14:11:31", "percent_change": 2.56148, "prev_day_close": 107.75}, {"option": "MRVL280616P00130000", "bid": 34.65, "bid_size": 101.0, "ask": 38.2, "ask_size": 165.0, "iv": 0.8328, "open_interest": 277.0, "volume": 2.0, "delta": -0.1656, "gamma": 0.0012, "vega": 0.6572, "theta": -0.0368, "rho": -0.9992, "theo": 36.1683, "change": -0.04, "open": 38.77, "high": 38.77, "low": 36.21, "tick": "down", "last_trade_price": 36.21, "last_trade_time": "2026-08-03T15:18:25", "percent_change": -0.110345, "prev_day_close": 36.25}, {"option": "MRVL280616C00135000", "bid": 105.5, "bid_size": 8.0, "ask": 109.8, "ask_size": 6.0, "iv": 0.8199, "open_interest": 231.0, "volume": 4.0, "delta": 0.8345, "gamma": 0.0011, "vega": 0.6642, "theta": -0.0253, "rho": 1.0061, "theo": 107.592, "change": -1.075, "open": 97.23, "high": 104.7, "low": 97.23, "tick": "up", "last_trade_price": 104.7, "last_trade_time": "2026-08-03T13:09:10", "percent_change": -1.01631, "prev_day_close": 105.775001525879}, {"option": "MRVL280616P00135000", "bid": 36.95, "bid_size": 79.0, "ask": 40.25, "ask_size": 78.0, "iv": 0.8253, "open_interest": 46.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0012, "vega": 0.6787, "theta": -0.0379, "rho": -1.0542, "theo": 38.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-07-29T11:39:13", "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "MRVL280616C00140000", "bid": 103.5, "bid_size": 7.0, "ask": 107.0, "ask_size": 30.0, "iv": 0.8227, "open_interest": 159.0, "volume": 3.0, "delta": 0.8264, "gamma": 0.0012, "vega": 0.6847, "theta": -0.0268, "rho": 1.0131, "theo": 105.6115, "change": -1.8, "open": 96.71, "high": 102.0, "low": 95.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-03T11:20:14", "percent_change": -1.7341, "prev_day_close": 103.799999237061}, {"option": "MRVL280616P00140000", "bid": 40.05, "bid_size": 22.0, "ask": 43.95, "ask_size": 26.0, "iv": 0.8351, "open_interest": 84.0, "volume": 5.0, "delta": -0.1831, "gamma": 0.0013, "vega": 0.6995, "theta": -0.039, "rho": -1.1107, "theo": 41.503, "change": -0.15, "open": 42.31, "high": 42.31, "low": 41.79, "tick": "no_change", "last_trade_price": 41.9, "last_trade_time": "2026-08-03T15:53:22", "percent_change": -0.356716, "prev_day_close": 42.0499992370606}, {"option": "MRVL280616C00145000", "bid": 101.5, "bid_size": 6.0, "ask": 105.0, "ask_size": 7.0, "iv": 0.8213, "open_interest": 98.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0012, "vega": 0.7045, "theta": -0.0282, "rho": 1.0192, "theo": 103.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-07-29T14:29:40", "percent_change": 0.0, "prev_day_close": 101.625}, {"option": "MRVL280616P00145000", "bid": 42.0, "bid_size": 32.0, "ask": 46.3, "ask_size": 37.0, "iv": 0.8258, "open_interest": 48.0, "volume": 103.0, "delta": -0.1919, "gamma": 0.0013, "vega": 0.7192, "theta": -0.04, "rho": -1.1608, "theo": 44.2778, "change": -0.025, "open": 46.37, "high": 46.37, "low": 44.3, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-08-03T15:44:48", "percent_change": -0.056399, "prev_day_close": 44.3249988555908}, {"option": "MRVL280616C00150000", "bid": 99.5, "bid_size": 10.0, "ask": 102.7, "ask_size": 2.0, "iv": 0.8172, "open_interest": 684.0, "volume": 4.0, "delta": 0.8102, "gamma": 0.0012, "vega": 0.7233, "theta": -0.0296, "rho": 1.0247, "theo": 101.8205, "change": 2.0, "open": 93.51, "high": 102.0, "low": 93.51, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-03T15:53:26", "percent_change": 2.0, "prev_day_close": 100.0}, {"option": "MRVL280616P00150000", "bid": 46.0, "bid_size": 31.0, "ask": 48.1, "ask_size": 86.0, "iv": 0.827, "open_interest": 1352.0, "volume": 12.0, "delta": -0.2004, "gamma": 0.0013, "vega": 0.7384, "theta": -0.041, "rho": -1.2145, "theo": 47.0633, "change": 0.6, "open": 49.42, "high": 49.51, "low": 47.15, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-08-03T12:53:03", "percent_change": 1.27254, "prev_day_close": 47.1499996185303}, {"option": "MRVL280616C00155000", "bid": 97.5, "bid_size": 9.0, "ask": 101.05, "ask_size": 5.0, "iv": 0.817, "open_interest": 104.0, "volume": 6.0, "delta": 0.8023, "gamma": 0.0013, "vega": 0.7414, "theta": -0.031, "rho": 1.0299, "theo": 100.0049, "change": -2.23, "open": 95.97, "high": 95.97, "low": 95.97, "tick": "up", "last_trade_price": 95.97, "last_trade_time": "2026-08-03T10:41:15", "percent_change": -2.27088, "prev_day_close": 98.2000007629394}, {"option": "MRVL280616P00155000", "bid": 48.35, "bid_size": 68.0, "ask": 51.9, "ask_size": 91.0, "iv": 0.829, "open_interest": 265.0, "volume": 3.0, "delta": -0.2092, "gamma": 0.0014, "vega": 0.7564, "theta": -0.0419, "rho": -1.2716, "theo": 49.9569, "change": 2.21, "open": 52.36, "high": 52.36, "low": 52.36, "tick": "no_change", "last_trade_price": 52.36, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 4.40678, "prev_day_close": 50.1499996185303}, {"option": "MRVL280616C00160000", "bid": 96.0, "bid_size": 40.0, "ask": 99.4, "ask_size": 8.0, "iv": 0.8194, "open_interest": 243.0, "volume": 2.0, "delta": 0.7944, "gamma": 0.0013, "vega": 0.7587, "theta": -0.0323, "rho": 1.0343, "theo": 98.2393, "change": -0.905, "open": 96.2, "high": 96.2, "low": 95.67, "tick": "down", "last_trade_price": 95.67, "last_trade_time": "2026-08-03T13:16:00", "percent_change": -0.937096, "prev_day_close": 96.5750007629394}, {"option": "MRVL280616P00160000", "bid": 51.9, "bid_size": 23.0, "ask": 54.0, "ask_size": 88.0, "iv": 0.8275, "open_interest": 792.0, "volume": 1.0, "delta": -0.2176, "gamma": 0.0014, "vega": 0.7744, "theta": -0.0428, "rho": -1.3219, "theo": 52.8671, "change": 1.77, "open": 54.37, "high": 54.37, "low": 54.37, "tick": "up", "last_trade_price": 54.37, "last_trade_time": "2026-08-03T09:30:09", "percent_change": 3.36502, "prev_day_close": 52.6000003814697}, {"option": "MRVL280616C00165000", "bid": 94.5, "bid_size": 17.0, "ask": 97.55, "ask_size": 7.0, "iv": 0.8165, "open_interest": 138.0, "volume": 2.0, "delta": 0.7865, "gamma": 0.0013, "vega": 0.7753, "theta": -0.0335, "rho": 1.0378, "theo": 96.5222, "change": -2.65, "open": 84.12, "high": 92.0, "low": 84.12, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-08-03T11:33:20", "percent_change": -2.79979, "prev_day_close": 94.6500015258789}, {"option": "MRVL280616P00165000", "bid": 55.0, "bid_size": 12.0, "ask": 57.5, "ask_size": 36.0, "iv": 0.8311, "open_interest": 201.0, "volume": 1.0, "delta": -0.2263, "gamma": 0.0014, "vega": 0.7912, "theta": -0.0436, "rho": -1.3739, "theo": 55.8595, "change": -0.035, "open": 56.19, "high": 56.19, "low": 56.19, "tick": "down", "last_trade_price": 56.19, "last_trade_time": "2026-08-03T12:23:39", "percent_change": -0.0622506, "prev_day_close": 56.2250003814697}, {"option": "MRVL280616C00170000", "bid": 92.5, "bid_size": 42.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.8182, "open_interest": 259.0, "volume": 13.0, "delta": 0.7787, "gamma": 0.0014, "vega": 0.7913, "theta": -0.0347, "rho": 1.0404, "theo": 94.8524, "change": -0.28, "open": 84.52, "high": 93.05, "low": 84.52, "tick": "up", "last_trade_price": 92.92, "last_trade_time": "2026-08-03T13:45:11", "percent_change": -0.30043, "prev_day_close": 93.2000007629394}, {"option": "MRVL280616P00170000", "bid": 57.3, "bid_size": 80.0, "ask": 60.55, "ask_size": 89.0, "iv": 0.8263, "open_interest": 332.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.0015, "vega": 0.8069, "theta": -0.0443, "rho": -1.4266, "theo": 58.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.13, "last_trade_time": "2026-07-31T09:48:16", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "MRVL280616C00175000", "bid": 91.0, "bid_size": 12.0, "ask": 94.25, "ask_size": 4.0, "iv": 0.8181, "open_interest": 149.0, "volume": 3.0, "delta": 0.771, "gamma": 0.0014, "vega": 0.8067, "theta": -0.0359, "rho": 1.0422, "theo": 93.2285, "change": -0.05, "open": 82.9, "high": 91.5, "low": 82.28, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-08-03T10:56:43", "percent_change": -0.0546141, "prev_day_close": 91.5499992370606}, {"option": "MRVL280616P00175000", "bid": 61.25, "bid_size": 1.0, "ask": 63.0, "ask_size": 72.0, "iv": 0.8274, "open_interest": 507.0, "volume": 45.0, "delta": -0.2432, "gamma": 0.0015, "vega": 0.8222, "theta": -0.0451, "rho": -1.4768, "theo": 61.9724, "change": -0.075, "open": 65.55, "high": 65.55, "low": 62.14, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-08-03T13:52:35", "percent_change": -0.120436, "prev_day_close": 62.2750015258789}, {"option": "MRVL280616C00180000", "bid": 89.5, "bid_size": 99.0, "ask": 93.05, "ask_size": 126.0, "iv": 0.8208, "open_interest": 405.0, "volume": 50.0, "delta": 0.7634, "gamma": 0.0014, "vega": 0.8213, "theta": -0.037, "rho": 1.0435, "theo": 91.649, "change": 2.075, "open": 80.97, "high": 92.2, "low": 80.15, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-08-03T15:54:57", "percent_change": 2.30236, "prev_day_close": 90.125}, {"option": "MRVL280616P00180000", "bid": 63.5, "bid_size": 71.0, "ask": 67.05, "ask_size": 94.0, "iv": 0.8273, "open_interest": 238.0, "volume": 5.0, "delta": -0.2516, "gamma": 0.0016, "vega": 0.8368, "theta": -0.0458, "rho": -1.5268, "theo": 65.1066, "change": -1.13, "open": 68.4, "high": 68.4, "low": 64.82, "tick": "down", "last_trade_price": 64.82, "last_trade_time": "2026-08-03T14:11:31", "percent_change": -1.71342, "prev_day_close": 65.9500007629394}, {"option": "MRVL280616C00185000", "bid": 88.0, "bid_size": 39.0, "ask": 91.05, "ask_size": 7.0, "iv": 0.8181, "open_interest": 106.0, "volume": 33.0, "delta": 0.7558, "gamma": 0.0014, "vega": 0.8353, "theta": -0.038, "rho": 1.0447, "theo": 90.112, "change": 0.605, "open": 82.5, "high": 89.28, "low": 79.58, "tick": "up", "last_trade_price": 89.28, "last_trade_time": "2026-08-03T15:42:20", "percent_change": 0.682268, "prev_day_close": 88.6749992370606}, {"option": "MRVL280616P00185000", "bid": 67.35, "bid_size": 24.0, "ask": 69.8, "ask_size": 38.0, "iv": 0.8285, "open_interest": 64.0, "volume": 1.0, "delta": -0.26, "gamma": 0.0016, "vega": 0.8504, "theta": -0.0464, "rho": -1.579, "theo": 68.2874, "change": 0.075, "open": 68.8, "high": 68.8, "low": 68.8, "tick": "down", "last_trade_price": 68.8, "last_trade_time": "2026-08-03T12:22:58", "percent_change": 0.109127, "prev_day_close": 68.7250022888184}, {"option": "MRVL280616C00190000", "bid": 87.65, "bid_size": 13.0, "ask": 89.65, "ask_size": 15.0, "iv": 0.8253, "open_interest": 421.0, "volume": 25.0, "delta": 0.7483, "gamma": 0.0015, "vega": 0.8486, "theta": -0.039, "rho": 1.0456, "theo": 88.6154, "change": 1.915, "open": 79.7, "high": 89.25, "low": 78.6, "tick": "down", "last_trade_price": 88.34, "last_trade_time": "2026-08-03T15:53:22", "percent_change": 2.2158, "prev_day_close": 86.4249992370606}, {"option": "MRVL280616P00190000", "bid": 70.2, "bid_size": 87.0, "ask": 73.35, "ask_size": 124.0, "iv": 0.8276, "open_interest": 237.0, "volume": 5.0, "delta": -0.2684, "gamma": 0.0016, "vega": 0.8633, "theta": -0.047, "rho": -1.6279, "theo": 71.5402, "change": -1.16, "open": 74.96, "high": 74.96, "low": 71.19, "tick": "down", "last_trade_price": 71.19, "last_trade_time": "2026-08-03T15:25:58", "percent_change": -1.60332, "prev_day_close": 72.3499984741211}, {"option": "MRVL280616C00195000", "bid": 85.05, "bid_size": 16.0, "ask": 87.95, "ask_size": 2.0, "iv": 0.8171, "open_interest": 148.0, "volume": 5.0, "delta": 0.7409, "gamma": 0.0015, "vega": 0.8614, "theta": -0.04, "rho": 1.0462, "theo": 87.1577, "change": 1.775, "open": 85.7, "high": 87.5, "low": 85.7, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 2.07541, "prev_day_close": 85.5250015258789}, {"option": "MRVL280616P00195000", "bid": 73.55, "bid_size": 45.0, "ask": 76.25, "ask_size": 70.0, "iv": 0.8256, "open_interest": 325.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0016, "vega": 0.8756, "theta": -0.0476, "rho": -1.676, "theo": 74.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.94, "last_trade_time": "2026-07-31T13:29:30", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "MRVL280616C00200000", "bid": 83.5, "bid_size": 92.0, "ask": 86.75, "ask_size": 16.0, "iv": 0.8176, "open_interest": 1641.0, "volume": 31.0, "delta": 0.7336, "gamma": 0.0015, "vega": 0.8736, "theta": -0.041, "rho": 1.0462, "theo": 85.7376, "change": 0.875, "open": 77.54, "high": 86.03, "low": 76.0, "tick": "down", "last_trade_price": 85.2, "last_trade_time": "2026-08-03T14:39:41", "percent_change": 1.03765, "prev_day_close": 84.3250007629394}, {"option": "MRVL280616P00200000", "bid": 76.75, "bid_size": 73.0, "ask": 79.6, "ask_size": 125.0, "iv": 0.8252, "open_interest": 1107.0, "volume": 7.0, "delta": -0.2848, "gamma": 0.0017, "vega": 0.8876, "theta": -0.0481, "rho": -1.7252, "theo": 78.1164, "change": -0.395, "open": 81.84, "high": 81.84, "low": 78.0, "tick": "up", "last_trade_price": 78.18, "last_trade_time": "2026-08-03T15:17:57", "percent_change": -0.502705, "prev_day_close": 78.5750007629394}, {"option": "MRVL280616C00210000", "bid": 82.8, "bid_size": 1.0, "ask": 84.15, "ask_size": 10.0, "iv": 0.8296, "open_interest": 433.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0015, "vega": 0.8962, "theta": -0.0427, "rho": 1.0443, "theo": 83.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-07-31T14:10:45", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "MRVL280616P00210000", "bid": 83.0, "bid_size": 56.0, "ask": 87.35, "ask_size": 227.0, "iv": 0.828, "open_interest": 1196.0, "volume": 15.0, "delta": -0.3009, "gamma": 0.0017, "vega": 0.9092, "theta": -0.0491, "rho": -1.8192, "theo": 84.8467, "change": -0.325, "open": 88.85, "high": 88.85, "low": 84.0, "tick": "no_change", "last_trade_price": 85.25, "last_trade_time": "2026-08-03T15:53:22", "percent_change": -0.379785, "prev_day_close": 85.5750007629394}, {"option": "MRVL280616C00220000", "bid": 79.0, "bid_size": 29.0, "ask": 81.25, "ask_size": 1.0, "iv": 0.821, "open_interest": 697.0, "volume": 7.0, "delta": 0.7052, "gamma": 0.0016, "vega": 0.9168, "theta": -0.0443, "rho": 1.0408, "theo": 80.4147, "change": -1.425, "open": 70.45, "high": 78.2, "low": 70.45, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-08-03T12:36:10", "percent_change": -1.80551, "prev_day_close": 78.9249992370606}, {"option": "MRVL280616P00220000", "bid": 90.65, "bid_size": 10.0, "ask": 94.0, "ask_size": 15.0, "iv": 0.8304, "open_interest": 114.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0018, "vega": 0.9282, "theta": -0.0499, "rho": -1.9047, "theo": 91.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.25, "last_trade_time": "2026-07-30T12:59:36", "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "MRVL280616C00230000", "bid": 76.65, "bid_size": 11.0, "ask": 79.0, "ask_size": 11.0, "iv": 0.8227, "open_interest": 139.0, "volume": 1.0, "delta": 0.6915, "gamma": 0.0016, "vega": 0.9354, "theta": -0.0458, "rho": 1.0369, "theo": 77.9515, "change": -1.72, "open": 75.28, "high": 75.28, "low": 75.28, "tick": "down", "last_trade_price": 75.28, "last_trade_time": "2026-08-03T13:03:08", "percent_change": -2.23377, "prev_day_close": 77.0}, {"option": "MRVL280616P00230000", "bid": 97.0, "bid_size": 55.0, "ask": 101.0, "ask_size": 89.0, "iv": 0.8262, "open_interest": 247.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0018, "vega": 0.9458, "theta": -0.0506, "rho": -2.0026, "theo": 98.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.85, "last_trade_time": "2026-07-27T12:54:18", "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "MRVL280616C00240000", "bid": 73.5, "bid_size": 13.0, "ask": 76.75, "ask_size": 19.0, "iv": 0.8189, "open_interest": 298.0, "volume": 13.0, "delta": 0.6781, "gamma": 0.0016, "vega": 0.9523, "theta": -0.0471, "rho": 1.0326, "theo": 75.6071, "change": -1.53, "open": 72.0, "high": 74.0, "low": 72.0, "tick": "up", "last_trade_price": 72.82, "last_trade_time": "2026-08-03T13:03:08", "percent_change": -2.05783, "prev_day_close": 74.3499984741211}, {"option": "MRVL280616P00240000", "bid": 104.1, "bid_size": 54.0, "ask": 108.5, "ask_size": 15.0, "iv": 0.8272, "open_interest": 1209.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0019, "vega": 0.9599, "theta": -0.0512, "rho": -2.0772, "theo": 105.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.8, "last_trade_time": "2026-07-30T10:24:02", "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "MRVL280616C00250000", "bid": 71.0, "bid_size": 44.0, "ask": 74.65, "ask_size": 76.0, "iv": 0.8183, "open_interest": 1543.0, "volume": 4.0, "delta": 0.665, "gamma": 0.0017, "vega": 0.9674, "theta": -0.0484, "rho": 1.0268, "theo": 73.3741, "change": -1.365, "open": 70.0, "high": 71.11, "low": 69.54, "tick": "no_change", "last_trade_price": 71.11, "last_trade_time": "2026-08-03T13:10:29", "percent_change": -1.88341, "prev_day_close": 72.4749984741211}, {"option": "MRVL280616P00250000", "bid": 111.6, "bid_size": 45.0, "ask": 116.0, "ask_size": 19.0, "iv": 0.8291, "open_interest": 225.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0019, "vega": 0.9732, "theta": -0.0517, "rho": -2.1599, "theo": 113.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.43, "last_trade_time": "2026-07-30T11:34:30", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "MRVL280616C00260000", "bid": 69.5, "bid_size": 81.0, "ask": 72.4, "ask_size": 33.0, "iv": 0.821, "open_interest": 831.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0017, "vega": 0.9808, "theta": -0.0495, "rho": 1.0197, "theo": 71.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.65, "last_trade_time": "2026-07-30T10:07:00", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "MRVL280616P00260000", "bid": 119.8, "bid_size": 13.0, "ask": 123.0, "ask_size": 30.0, "iv": 0.8308, "open_interest": 319.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.002, "vega": 0.9836, "theta": -0.052, "rho": -2.2374, "theo": 120.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.05, "last_trade_time": "2026-07-30T10:07:53", "percent_change": 0.0, "prev_day_close": 121.449996948242}, {"option": "MRVL280616C00270000", "bid": 67.0, "bid_size": 48.0, "ask": 70.5, "ask_size": 104.0, "iv": 0.8194, "open_interest": 305.0, "volume": 4.0, "delta": 0.64, "gamma": 0.0017, "vega": 0.9928, "theta": -0.0505, "rho": 1.0119, "theo": 69.2198, "change": -6.55, "open": 61.9, "high": 61.9, "low": 61.9, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-08-03T09:58:46", "percent_change": -9.56903, "prev_day_close": 68.4500007629394}, {"option": "MRVL280616P00270000", "bid": 127.2, "bid_size": 17.0, "ask": 130.5, "ask_size": 26.0, "iv": 0.8298, "open_interest": 97.0, "volume": 0.0, "delta": -0.392, "gamma": 0.002, "vega": 0.992, "theta": -0.0523, "rho": -2.3038, "theo": 128.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.05, "last_trade_time": "2026-07-29T11:06:05", "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "MRVL280616C00280000", "bid": 65.5, "bid_size": 118.0, "ask": 68.85, "ask_size": 92.0, "iv": 0.8232, "open_interest": 588.0, "volume": 3.0, "delta": 0.628, "gamma": 0.0017, "vega": 1.0035, "theta": -0.0514, "rho": 1.0043, "theo": 67.2857, "change": -7.15, "open": 59.35, "high": 59.35, "low": 59.35, "tick": "down", "last_trade_price": 59.35, "last_trade_time": "2026-08-03T09:44:35", "percent_change": -10.7519, "prev_day_close": 66.5}, {"option": "MRVL280616P00280000", "bid": 134.2, "bid_size": 62.0, "ask": 138.35, "ask_size": 58.0, "iv": 0.8276, "open_interest": 55.0, "volume": 6.0, "delta": -0.4062, "gamma": 0.002, "vega": 1.001, "theta": -0.0526, "rho": -2.3911, "theo": 135.9348, "change": -0.65, "open": 136.41, "high": 136.41, "low": 136.4, "tick": "down", "last_trade_price": 136.4, "last_trade_time": "2026-08-03T15:17:18", "percent_change": -0.474282, "prev_day_close": 137.050003051758}, {"option": "MRVL280616C00290000", "bid": 63.0, "bid_size": 24.0, "ask": 66.15, "ask_size": 5.0, "iv": 0.8159, "open_interest": 337.0, "volume": 1.0, "delta": 0.6163, "gamma": 0.0017, "vega": 1.0131, "theta": -0.0523, "rho": 0.9967, "theo": 65.4378, "change": -1.975, "open": 62.4, "high": 62.4, "low": 62.4, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-08-03T10:35:49", "percent_change": -3.06796, "prev_day_close": 64.375}, {"option": "MRVL280616P00290000", "bid": 142.15, "bid_size": 36.0, "ask": 146.5, "ask_size": 26.0, "iv": 0.8308, "open_interest": 117.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0021, "vega": 1.0064, "theta": -0.0527, "rho": -2.4494, "theo": 143.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.05, "last_trade_time": "2026-07-16T11:42:57", "percent_change": 0.0, "prev_day_close": 144.875}, {"option": "MRVL280616C00300000", "bid": 61.5, "bid_size": 25.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.8181, "open_interest": 3475.0, "volume": 4.0, "delta": 0.6049, "gamma": 0.0018, "vega": 1.0214, "theta": -0.053, "rho": 0.9886, "theo": 63.6707, "change": -1.805, "open": 61.5, "high": 61.5, "low": 60.97, "tick": "down", "last_trade_price": 60.97, "last_trade_time": "2026-08-03T12:00:19", "percent_change": -2.87535, "prev_day_close": 62.7749996185303}, {"option": "MRVL280616P00300000", "bid": 150.0, "bid_size": 44.0, "ask": 153.95, "ask_size": 57.0, "iv": 0.8289, "open_interest": 552.0, "volume": 3.0, "delta": -0.4337, "gamma": 0.0021, "vega": 1.0108, "theta": -0.0527, "rho": -2.5091, "theo": 151.5411, "change": -0.995, "open": 152.03, "high": 152.03, "low": 152.03, "tick": "down", "last_trade_price": 152.03, "last_trade_time": "2026-08-03T15:17:02", "percent_change": -0.650217, "prev_day_close": 153.024993896484}, {"option": "MRVL280616C00310000", "bid": 59.5, "bid_size": 31.0, "ask": 62.8, "ask_size": 6.0, "iv": 0.8168, "open_interest": 1246.0, "volume": 2.0, "delta": 0.5938, "gamma": 0.0018, "vega": 1.0286, "theta": -0.0537, "rho": 0.9796, "theo": 61.9805, "change": 0.55, "open": 61.33, "high": 61.5, "low": 61.33, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-03T15:28:02", "percent_change": 0.902378, "prev_day_close": 60.9500007629394}, {"option": "MRVL280616P00310000", "bid": 158.0, "bid_size": 44.0, "ask": 161.95, "ask_size": 57.0, "iv": 0.8297, "open_interest": 140.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0021, "vega": 1.0134, "theta": -0.0527, "rho": -2.5644, "theo": 159.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.3, "last_trade_time": "2026-07-29T15:59:29", "percent_change": 0.0, "prev_day_close": 161.075004577637}, {"option": "MRVL280616C00320000", "bid": 58.1, "bid_size": 108.0, "ask": 61.25, "ask_size": 6.0, "iv": 0.8185, "open_interest": 257.0, "volume": 3.0, "delta": 0.583, "gamma": 0.0018, "vega": 1.0346, "theta": -0.0543, "rho": 0.9699, "theo": 60.3635, "change": -1.36, "open": 55.0, "high": 58.49, "low": 55.0, "tick": "up", "last_trade_price": 58.49, "last_trade_time": "2026-08-03T10:51:31", "percent_change": -2.27235, "prev_day_close": 59.8500003814697}, {"option": "MRVL280616P00320000", "bid": 166.0, "bid_size": 45.0, "ask": 170.0, "ask_size": 41.0, "iv": 0.8298, "open_interest": 16.0, "volume": 1.0, "delta": -0.4602, "gamma": 0.0022, "vega": 1.0152, "theta": -0.0526, "rho": -2.63, "theo": 167.5203, "change": -1.45, "open": 168.05, "high": 168.05, "low": 168.05, "tick": "up", "last_trade_price": 168.05, "last_trade_time": "2026-08-03T15:16:49", "percent_change": -0.855457, "prev_day_close": 169.5}, {"option": "MRVL280616C00330000", "bid": 56.5, "bid_size": 10.0, "ask": 60.05, "ask_size": 44.0, "iv": 0.8203, "open_interest": 160.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0018, "vega": 1.0396, "theta": -0.0549, "rho": 0.96, "theo": 58.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.43, "last_trade_time": "2026-07-24T11:31:05", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "MRVL280616P00330000", "bid": 174.0, "bid_size": 27.0, "ask": 178.5, "ask_size": 13.0, "iv": 0.8314, "open_interest": 18.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0022, "vega": 1.0143, "theta": -0.0525, "rho": -2.6635, "theo": 175.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.07, "last_trade_time": "2026-07-29T11:54:46", "percent_change": 0.0, "prev_day_close": 177.449996948242}, {"option": "MRVL280616C00340000", "bid": 55.0, "bid_size": 9.0, "ask": 58.55, "ask_size": 49.0, "iv": 0.8205, "open_interest": 188.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0018, "vega": 1.044, "theta": -0.0554, "rho": 0.9505, "theo": 57.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-29T14:15:18", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "MRVL280616P00340000", "bid": 182.5, "bid_size": 18.0, "ask": 186.5, "ask_size": 13.0, "iv": 0.832, "open_interest": 23.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.0022, "vega": 1.0148, "theta": -0.0523, "rho": -2.7295, "theo": 183.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.08, "last_trade_time": "2026-07-28T11:39:03", "percent_change": 0.0, "prev_day_close": 185.824996948242}, {"option": "MRVL280616C00350000", "bid": 53.5, "bid_size": 90.0, "ask": 57.5, "ask_size": 143.0, "iv": 0.8222, "open_interest": 818.0, "volume": 80.0, "delta": 0.5524, "gamma": 0.0018, "vega": 1.0478, "theta": -0.0558, "rho": 0.9414, "theo": 55.8997, "change": -0.105, "open": 49.0, "high": 55.67, "low": 49.0, "tick": "no_change", "last_trade_price": 55.67, "last_trade_time": "2026-08-03T15:53:22", "percent_change": -0.188256, "prev_day_close": 55.7749996185303}, {"option": "MRVL280616P00350000", "bid": 190.5, "bid_size": 19.0, "ask": 195.0, "ask_size": 13.0, "iv": 0.8325, "open_interest": 428.0, "volume": 1.0, "delta": -0.498, "gamma": 0.0022, "vega": 1.0139, "theta": -0.0521, "rho": -2.768, "theo": 192.095, "change": 4.025, "open": 198.4, "high": 198.4, "low": 198.4, "tick": "up", "last_trade_price": 198.4, "last_trade_time": "2026-08-03T09:57:28", "percent_change": 2.07074, "prev_day_close": 194.375}, {"option": "MRVL280616C00360000", "bid": 52.0, "bid_size": 6.0, "ask": 55.85, "ask_size": 46.0, "iv": 0.8206, "open_interest": 69.0, "volume": 0.0, "delta": 0.5427, "gamma": 0.0018, "vega": 1.0508, "theta": -0.0562, "rho": 0.9322, "theo": 54.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.95, "last_trade_time": "2026-07-31T11:34:07", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "MRVL280616P00360000", "bid": 199.0, "bid_size": 21.0, "ask": 203.0, "ask_size": 27.0, "iv": 0.832, "open_interest": 7.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0023, "vega": 1.0094, "theta": -0.0518, "rho": -2.8011, "theo": 200.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 191.5, "last_trade_time": "2026-07-08T09:30:38", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "MRVL280616C00370000", "bid": 50.5, "bid_size": 12.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.8175, "open_interest": 39.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0018, "vega": 1.0531, "theta": -0.0565, "rho": 0.9227, "theo": 53.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.12, "last_trade_time": "2026-07-29T12:26:53", "percent_change": 0.0, "prev_day_close": 52.625}, {"option": "MRVL280616P00370000", "bid": 207.5, "bid_size": 9.0, "ask": 211.5, "ask_size": 13.0, "iv": 0.8333, "open_interest": 3.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0023, "vega": 1.0065, "theta": -0.0515, "rho": -2.8427, "theo": 208.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.14, "last_trade_time": "2026-06-29T10:15:13", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "MRVL280616C00380000", "bid": 49.5, "bid_size": 10.0, "ask": 52.75, "ask_size": 2.0, "iv": 0.8192, "open_interest": 110.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0018, "vega": 1.0546, "theta": -0.0568, "rho": 0.9128, "theo": 51.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.45, "last_trade_time": "2026-07-30T15:38:13", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "MRVL280616P00380000", "bid": 216.0, "bid_size": 9.0, "ask": 220.0, "ask_size": 12.0, "iv": 0.834, "open_interest": 3.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0023, "vega": 1.0016, "theta": -0.0511, "rho": -2.8681, "theo": 217.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.25, "last_trade_time": "2026-07-15T10:23:37", "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "MRVL280616C00390000", "bid": 48.0, "bid_size": 13.0, "ask": 52.0, "ask_size": 25.0, "iv": 0.8204, "open_interest": 69.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0018, "vega": 1.0555, "theta": -0.0571, "rho": 0.9026, "theo": 50.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-07-30T15:29:09", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "MRVL280616P00390000", "bid": 224.5, "bid_size": 18.0, "ask": 228.5, "ask_size": 37.0, "iv": 0.834, "open_interest": 2.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.0023, "vega": 0.9962, "theta": -0.0508, "rho": -2.9182, "theo": 225.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-07-08T09:30:43", "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "MRVL280616C00400000", "bid": 49.0, "bid_size": 1.0, "ask": 50.5, "ask_size": 18.0, "iv": 0.8294, "open_interest": 352.0, "volume": 4.0, "delta": 0.5066, "gamma": 0.0018, "vega": 1.0559, "theta": -0.0573, "rho": 0.8925, "theo": 49.5946, "change": -2.125, "open": 43.5, "high": 47.78, "low": 43.5, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T12:23:14", "percent_change": -4.3257, "prev_day_close": 49.125}, {"option": "MRVL280616P00400000", "bid": 233.0, "bid_size": 11.0, "ask": 237.5, "ask_size": 10.0, "iv": 0.8361, "open_interest": 17.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0024, "vega": 0.9908, "theta": -0.0503, "rho": -2.929, "theo": 234.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.75, "last_trade_time": "2026-07-31T12:57:09", "percent_change": 0.0, "prev_day_close": 236.5}, {"option": "MRVL280616C00410000", "bid": 46.0, "bid_size": 12.0, "ask": 49.4, "ask_size": 13.0, "iv": 0.821, "open_interest": 79.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.0018, "vega": 1.0558, "theta": -0.0575, "rho": 0.8825, "theo": 48.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.21, "last_trade_time": "2026-07-27T12:11:11", "percent_change": 0.0, "prev_day_close": 48.0249996185303}, {"option": "MRVL280616P00410000", "bid": 242.0, "bid_size": 19.0, "ask": 246.0, "ask_size": 13.0, "iv": 0.8376, "open_interest": 48.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0024, "vega": 0.9799, "theta": -0.0498, "rho": -2.9353, "theo": 243.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.45, "last_trade_time": "2026-07-15T10:23:37", "percent_change": 0.0, "prev_day_close": 245.5}, {"option": "MRVL280616C00420000", "bid": 45.0, "bid_size": 6.0, "ask": 48.65, "ask_size": 43.0, "iv": 0.8233, "open_interest": 295.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0018, "vega": 1.0554, "theta": -0.0576, "rho": 0.873, "theo": 47.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-07-31T13:56:40", "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "MRVL280616P00420000", "bid": 250.5, "bid_size": 8.0, "ask": 254.5, "ask_size": 7.0, "iv": 0.836, "open_interest": 301.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0024, "vega": 0.975, "theta": -0.0494, "rho": -2.9878, "theo": 251.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.6, "last_trade_time": "2026-07-02T12:37:56", "percent_change": 0.0, "prev_day_close": 254.199996948242}, {"option": "MRVL280616C00430000", "bid": 44.0, "bid_size": 13.0, "ask": 47.35, "ask_size": 9.0, "iv": 0.8227, "open_interest": 105.0, "volume": 0.0, "delta": 0.482, "gamma": 0.0018, "vega": 1.0546, "theta": -0.0577, "rho": 0.8637, "theo": 46.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-07-29T11:15:31", "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "MRVL280616P00430000", "bid": 259.5, "bid_size": 1.0, "ask": 263.5, "ask_size": 9.0, "iv": 0.8391, "open_interest": 13.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0024, "vega": 0.9672, "theta": -0.049, "rho": -2.9983, "theo": 260.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 237.5, "last_trade_time": "2026-07-06T09:31:44", "percent_change": 0.0, "prev_day_close": 263.25}, {"option": "MRVL280616C00440000", "bid": 43.0, "bid_size": 19.0, "ask": 46.5, "ask_size": 22.0, "iv": 0.8238, "open_interest": 38.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0018, "vega": 1.0536, "theta": -0.0578, "rho": 0.8545, "theo": 45.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.41, "last_trade_time": "2026-07-20T15:10:46", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MRVL280616P00440000", "bid": 268.5, "bid_size": 3.0, "ask": 272.5, "ask_size": 9.0, "iv": 0.8417, "open_interest": 5.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0024, "vega": 0.9574, "theta": -0.0484, "rho": -3.0019, "theo": 269.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.2, "last_trade_time": "2026-07-31T12:21:28", "percent_change": 0.0, "prev_day_close": 271.800003051758}, {"option": "MRVL280616C00450000", "bid": 42.0, "bid_size": 29.0, "ask": 45.35, "ask_size": 44.0, "iv": 0.8233, "open_interest": 119.0, "volume": 1.0, "delta": 0.4666, "gamma": 0.0018, "vega": 1.0521, "theta": -0.0579, "rho": 0.8453, "theo": 44.3816, "change": -1.94, "open": 42.26, "high": 42.26, "low": 42.26, "tick": "down", "last_trade_price": 42.26, "last_trade_time": "2026-08-03T11:24:06", "percent_change": -4.38914, "prev_day_close": 44.2000007629394}, {"option": "MRVL280616P00450000", "bid": 277.0, "bid_size": 15.0, "ask": 281.5, "ask_size": 9.0, "iv": 0.8412, "open_interest": 94.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0024, "vega": 0.9488, "theta": -0.0478, "rho": -3.0304, "theo": 278.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.5, "last_trade_time": "2026-07-31T11:31:03", "percent_change": 0.0, "prev_day_close": 280.75}, {"option": "MRVL280616C00460000", "bid": 41.0, "bid_size": 13.0, "ask": 45.0, "ask_size": 51.0, "iv": 0.8262, "open_interest": 30.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0018, "vega": 1.0502, "theta": -0.0579, "rho": 0.8359, "theo": 43.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-07-31T12:25:36", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MRVL280616P00460000", "bid": 286.0, "bid_size": 9.0, "ask": 290.0, "ask_size": 33.0, "iv": 0.8402, "open_interest": 19.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.0025, "vega": 0.9364, "theta": -0.0472, "rho": -3.0095, "theo": 287.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.68, "last_trade_time": "2026-06-22T10:04:02", "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "MRVL280616C00470000", "bid": 40.05, "bid_size": 166.0, "ask": 43.6, "ask_size": 40.0, "iv": 0.824, "open_interest": 100.0, "volume": 1.0, "delta": 0.452, "gamma": 0.0018, "vega": 1.0478, "theta": -0.0579, "rho": 0.8263, "theo": 42.544, "change": -0.275, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T15:28:36", "percent_change": -0.650506, "prev_day_close": 42.2750015258789}, {"option": "MRVL280616P00470000", "bid": 295.0, "bid_size": 27.0, "ask": 299.0, "ask_size": 6.0, "iv": 0.8415, "open_interest": 154.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0025, "vega": 0.9235, "theta": -0.0465, "rho": -3.0086, "theo": 296.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.9, "last_trade_time": "2026-07-31T13:33:35", "percent_change": 0.0, "prev_day_close": 298.449996948242}, {"option": "MRVL280616C00480000", "bid": 40.95, "bid_size": 1.0, "ask": 42.4, "ask_size": 9.0, "iv": 0.8245, "open_interest": 1394.0, "volume": 67.0, "delta": 0.445, "gamma": 0.0018, "vega": 1.045, "theta": -0.0579, "rho": 0.8166, "theo": 41.6641, "change": -0.2, "open": 36.6, "high": 42.2, "low": 35.2, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T15:36:05", "percent_change": -0.485439, "prev_day_close": 41.2000007629394}, {"option": "MRVL280616P00480000", "bid": 304.0, "bid_size": 13.0, "ask": 308.5, "ask_size": 9.0, "iv": 0.845, "open_interest": 36.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.0025, "vega": 0.9143, "theta": -0.0459, "rho": -3.0477, "theo": 305.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.9, "last_trade_time": "2026-07-31T12:54:20", "percent_change": 0.0, "prev_day_close": 307.449996948242}], "symbol": "MRVL", "security_type": "stock", "exchange_id": 2, "current_price": 197.6, "price_change": 6.215, "price_change_percent": 3.3136, "bid": 197.46, "ask": 197.8, "bid_size": 100, "ask_size": 600, "open": 180.52, "high": 194.44, "low": 177.57, "close": 193.775, "prev_day_close": 187.56, "volume": 20564270, "iv30": 101.967, "iv30_change": 2.787, "iv30_change_percent": 2.81, "seqno": 9300984753, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "MRVL"}