Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $76.68 as of 11/21/2025 10:51:30 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 25.35 | 28.60 | 26.98 | % | 0.54 | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.04 | 11/20/2025 3:59:52 PM EST | |||
| 55.00 | 20.90 | 24.15 | 22.53 | % | 0.41 | 0 | 0 | 1.08 | 0.91 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 60.00 | 16.70 | 19.90 | 18.30 | 21.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.77 | 0.86 | 0.01 | -0.08 | 11/18/2025 | 11/20/2025 3:59:52 PM EST |
| 65.00 | 13.00 | 15.55 | 14.28 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.76 | 0.79 | 0.01 | -0.09 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 70.00 | 10.35 | 12.35 | 11.35 | % | 0.16 | 0 | 0 | 0.78 | 0.70 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 71.00 | 9.40 | 10.95 | 10.18 | % | 0.14 | 0 | 0 | 0.76 | 0.69 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 72.00 | 8.80 | 11.25 | 10.03 | % | 0.14 | 0 | 0 | 0.74 | 0.67 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 73.00 | 8.45 | 10.70 | 9.58 | % | 0.13 | 0 | 0 | 0.75 | 0.65 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 74.00 | 7.95 | 10.25 | 9.10 | % | 0.12 | 0 | 0 | 0.75 | 0.63 | 0.02 | -0.11 | 11/20/2025 3:59:52 PM EST | |||
| 75.00 | 7.35 | 9.45 | 8.40 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | 0.61 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 76.00 | 7.15 | 9.25 | 8.20 | % | 0.11 | 0 | 0 | 0.76 | 0.59 | 0.02 | -0.11 | 11/20/2025 3:59:52 PM EST | |||
| 77.00 | 7.10 | 8.55 | 7.83 | % | 0.10 | 0 | 0 | 0.76 | 0.57 | 0.02 | -0.11 | 11/20/2025 3:59:52 PM EST | |||
| 78.00 | 6.30 | 8.10 | 7.20 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.77 | 0.55 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 79.00 | 5.85 | 7.50 | 6.68 | 8.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | 0.53 | 0.02 | -0.11 | 11/19/2025 | 11/20/2025 3:59:52 PM EST |
| 80.00 | 5.45 | 7.25 | 6.35 | 6.47 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.71 | 0.51 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 81.00 | 5.00 | 6.90 | 5.95 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.77 | 0.49 | 0.02 | -0.11 | 11/19/2025 | 11/20/2025 3:59:52 PM EST |
| 82.00 | 4.90 | 6.50 | 5.70 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.48 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 83.00 | 4.85 | 5.90 | 5.38 | 5.00 | -2.70 | -35.07% | 0.06 | 1 | 28 | 0.77 | 0.46 | 0.02 | -0.10 | 11/21/2025 | 11/20/2025 3:59:52 PM EST |
| 84.00 | 4.35 | 5.70 | 5.03 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | 0.44 | 0.02 | -0.10 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 85.00 | 4.05 | 5.40 | 4.73 | 6.78 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.73 | 0.42 | 0.02 | -0.10 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 86.00 | 3.70 | 5.10 | 4.40 | 4.94 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | 0.40 | 0.02 | -0.10 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 87.00 | 2.26 | 4.80 | 3.53 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.74 | 0.39 | 0.02 | -0.10 | 11/14/2025 | 11/20/2025 3:59:52 PM EST |
| 88.00 | 2.00 | 4.30 | 3.15 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.78 | 0.37 | 0.02 | -0.10 | 11/19/2025 | 11/20/2025 3:59:52 PM EST |
| 89.00 | 3.35 | 4.30 | 3.83 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.78 | 0.35 | 0.02 | -0.10 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 90.00 | 2.85 | 4.05 | 3.45 | 3.50 | -1.25 | -26.32% | 0.04 | 1 | 2 | 0.79 | 0.34 | 0.02 | -0.09 | 11/21/2025 | 11/20/2025 3:59:52 PM EST |
| 91.00 | 2.55 | 3.85 | 3.20 | % | 0.04 | 0 | 0 | 0.75 | 0.32 | 0.02 | -0.09 | 11/20/2025 3:59:52 PM EST | |||
| 92.00 | 1.09 | 3.65 | 2.37 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.79 | 0.31 | 0.02 | -0.09 | 11/18/2025 | 11/20/2025 3:59:52 PM EST |
| 93.00 | 0.91 | 3.95 | 2.43 | % | 0.03 | 0 | 0 | 0.76 | 0.29 | 0.02 | -0.09 | 11/20/2025 3:59:52 PM EST | |||
| 94.00 | 2.00 | 3.25 | 2.63 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.80 | 0.28 | 0.02 | -0.09 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 95.00 | 0.67 | 3.00 | 1.84 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.74 | 0.27 | 0.02 | -0.08 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 96.00 | 0.42 | 4.45 | 2.44 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.82 | 0.25 | 0.02 | -0.08 | 11/19/2025 | 11/20/2025 3:59:52 PM EST |
| 97.00 | 0.50 | 4.30 | 2.40 | % | 0.02 | 0 | 0 | 0.76 | 0.24 | 0.02 | -0.08 | 11/20/2025 3:59:52 PM EST | |||
| 98.00 | 0.70 | 4.20 | 2.45 | % | 0.03 | 0 | 0 | 0.76 | 0.23 | 0.02 | -0.08 | 11/20/2025 3:59:52 PM EST | |||
| 99.00 | 0.79 | 4.10 | 2.45 | % | 0.02 | 0 | 0 | 0.73 | 0.22 | 0.01 | -0.08 | 11/20/2025 3:59:52 PM EST | |||
| 100.00 | 0.95 | 4.00 | 2.48 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.74 | 0.21 | 0.01 | -0.07 | 11/17/2025 | 11/20/2025 3:59:52 PM EST |
| 101.00 | 0.57 | 3.90 | 2.24 | % | 0.02 | 0 | 0 | 0.78 | 0.20 | 0.01 | -0.07 | 11/20/2025 3:59:52 PM EST | |||
| 102.00 | 0.48 | 3.75 | 2.12 | % | 0.02 | 0 | 0 | 0.81 | 0.19 | 0.01 | -0.07 | 11/20/2025 3:59:52 PM EST | |||
| 103.00 | 0.40 | 3.70 | 2.05 | % | 0.02 | 0 | 0 | 0.83 | 0.18 | 0.01 | -0.07 | 11/20/2025 3:59:52 PM EST | |||
| 104.00 | 0.90 | 1.97 | 1.44 | % | 0.01 | 0 | 0 | 0.81 | 0.17 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 105.00 | 0.80 | 1.89 | 1.35 | 1.34 | -0.81 | -37.68% | 0.01 | 5 | 1 | 0.82 | 0.16 | 0.01 | -0.06 | 11/21/2025 | 11/20/2025 3:59:52 PM EST |
| 106.00 | 0.92 | 1.80 | 1.36 | % | 0.01 | 0 | 0 | 0.82 | 0.15 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 107.00 | 0.95 | 1.74 | 1.35 | % | 0.01 | 0 | 0 | 0.81 | 0.15 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 110.00 | 0.70 | 1.45 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | 0.13 | 0.01 | -0.05 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.87 | 0.10 | 0.01 | -0.04 | 11/20/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.88 | 0.07 | 0.01 | -0.04 | 11/19/2025 | 11/20/2025 3:59:52 PM EST |
| 125.00 | 0.33 | 0.90 | 0.62 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.84 | 0.06 | 0.01 | -0.03 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.08 | 0.95 | 0.52 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.91 | -0.05 | 0.00 | -0.04 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 55.00 | 0.47 | 3.10 | 1.79 | % | 0.03 | 0 | 0 | 0.71 | -0.09 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 60.00 | 1.30 | 2.04 | 1.67 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.84 | -0.14 | 0.01 | -0.08 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 65.00 | 2.20 | 3.45 | 2.83 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.78 | -0.21 | 0.01 | -0.09 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 70.00 | 4.15 | 5.20 | 4.68 | 4.55 | +0.17 | +3.89% | 0.07 | 5 | 91 | 0.81 | -0.30 | 0.02 | -0.10 | 11/21/2025 | 11/20/2025 3:59:52 PM EST |
| 71.00 | 4.25 | 5.30 | 4.78 | % | 0.07 | 0 | 0 | 0.78 | -0.31 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 72.00 | 4.65 | 6.05 | 5.35 | % | 0.07 | 0 | 0 | 0.78 | -0.33 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 73.00 | 5.00 | 7.55 | 6.28 | % | 0.09 | 0 | 0 | 0.74 | -0.35 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 74.00 | 5.40 | 6.75 | 6.08 | % | 0.08 | 0 | 0 | 0.74 | -0.37 | 0.02 | -0.11 | 11/20/2025 3:59:52 PM EST | |||
| 75.00 | 6.50 | 7.70 | 7.10 | 7.25 | +1.55 | +27.20% | 0.09 | 2 | 103 | 0.80 | -0.39 | 0.02 | -0.11 | 11/21/2025 | 11/20/2025 3:59:52 PM EST |
| 76.00 | 6.40 | 8.25 | 7.33 | % | 0.10 | 0 | 0 | 0.73 | -0.41 | 0.02 | -0.11 | 11/20/2025 3:59:52 PM EST | |||
| 77.00 | 6.85 | 8.80 | 7.83 | 7.33 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | -0.43 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 78.00 | 7.50 | 9.50 | 8.50 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.78 | -0.45 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 79.00 | 8.00 | 10.30 | 9.15 | % | 0.12 | 0 | 0 | 0.75 | -0.47 | 0.02 | -0.11 | 11/20/2025 3:59:52 PM EST | |||
| 80.00 | 8.70 | 10.80 | 9.75 | 7.38 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | -0.49 | 0.02 | -0.11 | 11/18/2025 | 11/20/2025 3:59:52 PM EST |
| 81.00 | 9.30 | 11.40 | 10.35 | % | 0.13 | 0 | 0 | 0.75 | -0.51 | 0.02 | -0.11 | 11/20/2025 3:59:52 PM EST | |||
| 82.00 | 9.80 | 12.05 | 10.93 | 7.07 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | -0.52 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 83.00 | 10.45 | 12.80 | 11.63 | 7.53 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | -0.54 | 0.02 | -0.10 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 84.00 | 12.15 | 13.10 | 12.63 | 12.18 | +4.15 | +51.69% | 0.15 | 5 | 4 | 0.76 | -0.56 | 0.02 | -0.10 | 11/21/2025 | 11/20/2025 3:59:52 PM EST |
| 85.00 | 11.90 | 13.80 | 12.85 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | -0.58 | 0.02 | -0.10 | 11/14/2025 | 11/20/2025 3:59:52 PM EST |
| 86.00 | 12.65 | 15.00 | 13.83 | % | 0.16 | 0 | 0 | 0.74 | -0.60 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 87.00 | 12.95 | 16.15 | 14.55 | % | 0.17 | 0 | 0 | 0.74 | -0.61 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 88.00 | 13.75 | 16.65 | 15.20 | % | 0.17 | 0 | 0 | 0.81 | -0.63 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 89.00 | 14.95 | 16.85 | 15.90 | % | 0.18 | 0 | 0 | 0.75 | -0.65 | 0.02 | -0.10 | 11/20/2025 3:59:52 PM EST | |||
| 90.00 | 15.75 | 18.30 | 17.03 | % | 0.19 | 0 | 0 | 0.85 | -0.66 | 0.02 | -0.09 | 11/20/2025 3:59:52 PM EST | |||
| 91.00 | 16.10 | 18.90 | 17.50 | % | 0.19 | 0 | 0 | 0.82 | -0.68 | 0.02 | -0.09 | 11/20/2025 3:59:52 PM EST | |||
| 92.00 | 16.90 | 19.95 | 18.43 | % | 0.20 | 0 | 0 | 0.76 | -0.69 | 0.02 | -0.09 | 11/20/2025 3:59:52 PM EST | |||
| 93.00 | 17.75 | 20.80 | 19.28 | 17.69 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | -0.71 | 0.02 | -0.09 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 94.00 | 18.60 | 21.65 | 20.13 | % | 0.21 | 0 | 0 | 0.79 | -0.72 | 0.02 | -0.09 | 11/20/2025 3:59:52 PM EST | |||
| 95.00 | 19.45 | 22.50 | 20.98 | % | 0.22 | 0 | 0 | 0.78 | -0.73 | 0.02 | -0.08 | 11/20/2025 3:59:52 PM EST | |||
| 96.00 | 20.30 | 23.75 | 22.03 | % | 0.23 | 0 | 0 | 0.80 | -0.75 | 0.02 | -0.08 | 11/20/2025 3:59:52 PM EST | |||
| 97.00 | 21.20 | 24.60 | 22.90 | % | 0.24 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.08 | 11/20/2025 3:59:52 PM EST | |||
| 98.00 | 22.10 | 25.50 | 23.80 | % | 0.24 | 0 | 0 | 1.07 | -0.77 | 0.02 | -0.08 | 11/20/2025 3:59:52 PM EST | |||
| 99.00 | 22.95 | 26.40 | 24.68 | % | 0.25 | 0 | 0 | 1.08 | -0.78 | 0.01 | -0.08 | 11/20/2025 3:59:52 PM EST | |||
| 100.00 | 23.85 | 27.20 | 25.53 | % | 0.26 | 0 | 0 | 1.09 | -0.79 | 0.01 | -0.07 | 11/20/2025 3:59:52 PM EST | |||
| 101.00 | 24.75 | 28.15 | 26.45 | % | 0.26 | 0 | 0 | 0.87 | -0.80 | 0.01 | -0.07 | 11/20/2025 3:59:52 PM EST | |||
| 102.00 | 25.65 | 29.10 | 27.38 | % | 0.27 | 0 | 0 | 0.87 | -0.81 | 0.01 | -0.07 | 11/20/2025 3:59:52 PM EST | |||
| 103.00 | 26.55 | 29.95 | 28.25 | % | 0.27 | 0 | 0 | 1.11 | -0.82 | 0.01 | -0.07 | 11/20/2025 3:59:52 PM EST | |||
| 104.00 | 27.55 | 30.70 | 29.13 | % | 0.28 | 0 | 0 | 1.04 | -0.83 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 105.00 | 28.45 | 31.20 | 29.83 | % | 0.28 | 0 | 0 | 1.13 | -0.84 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 106.00 | 29.95 | 32.50 | 31.23 | % | 0.29 | 0 | 0 | 1.09 | -0.85 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 107.00 | 30.35 | 33.70 | 32.03 | % | 0.30 | 0 | 0 | 1.00 | -0.85 | 0.01 | -0.06 | 11/20/2025 3:59:52 PM EST | |||
| 110.00 | 33.15 | 36.55 | 34.85 | % | 0.32 | 0 | 0 | 1.03 | -0.87 | 0.01 | -0.05 | 11/20/2025 3:59:52 PM EST | |||
| 115.00 | 37.95 | 40.65 | 39.30 | % | 0.34 | 0 | 0 | 1.10 | -0.90 | 0.01 | -0.04 | 11/20/2025 3:59:52 PM EST | |||
| 120.00 | 42.80 | 45.90 | 44.35 | % | 0.37 | 0 | 0 | 1.15 | -0.93 | 0.01 | -0.04 | 11/20/2025 3:59:52 PM EST | |||
| 125.00 | 47.70 | 50.95 | 49.33 | % | 0.39 | 0 | 0 | 1.24 | -0.94 | 0.01 | -0.03 | 11/20/2025 3:59:52 PM EST |