Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $89.43 as of 12/12/2025 12:09:26 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.02 | 12/12/2025 3:59:57 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.04 | 12/12/2025 3:59:57 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.53 | 0.76 | 0.02 | -0.05 | 12/12/2025 3:59:57 PM EST | ||||||
| 78.00 | 8.25 | 11.75 | 10.00 | 11.05 | % | 0.13 | 4 | 0 | 0.51 | 0.70 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 79.00 | 7.60 | 11.35 | 9.48 | % | 0.12 | 0 | 0 | 0.52 | 0.68 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 80.00 | 8.40 | 9.00 | 8.70 | 9.00 | -2.96 | -24.75% | 0.11 | 5 | 5 | 0.51 | 0.66 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 81.00 | 7.50 | 9.95 | 8.73 | % | 0.11 | 0 | 0 | 0.55 | 0.63 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 82.00 | 5.75 | 9.55 | 7.65 | 9.34 | % | 0.09 | 1 | 0 | 0.51 | 0.61 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 83.00 | 5.15 | 8.95 | 7.05 | 8.30 | % | 0.08 | 22 | 0 | 0.50 | 0.58 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 84.00 | 5.70 | 7.30 | 6.50 | % | 0.08 | 0 | 0 | 0.49 | 0.56 | 0.03 | -0.07 | 12/12/2025 3:59:57 PM EST | |||
| 85.00 | 4.05 | 7.00 | 5.53 | 5.96 | -3.11 | -34.29% | 0.07 | 290 | 4 | 0.45 | 0.53 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 86.00 | 3.60 | 7.25 | 5.43 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.51 | 0.03 | -0.07 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 87.00 | 3.15 | 6.05 | 4.60 | 5.85 | % | 0.05 | 12 | 0 | 0.44 | 0.48 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 88.00 | 2.83 | 6.75 | 4.79 | 6.00 | % | 0.05 | 7 | 0 | 0.49 | 0.46 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 89.00 | 2.47 | 6.40 | 4.44 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.49 | 0.43 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 90.00 | 2.13 | 5.35 | 3.74 | 3.82 | -2.47 | -39.27% | 0.04 | 7 | 13 | 0.46 | 0.41 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 91.00 | 2.98 | 5.75 | 4.37 | % | 0.05 | 0 | 0 | 0.54 | 0.38 | 0.03 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 92.00 | 1.49 | 5.00 | 3.25 | 5.82 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.46 | 0.36 | 0.03 | -0.06 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 93.00 | 1.50 | 5.15 | 3.33 | % | 0.04 | 0 | 0 | 0.49 | 0.34 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 94.00 | 1.10 | 4.95 | 3.03 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 95.00 | 0.68 | 4.00 | 2.34 | 2.80 | % | 0.02 | 3 | 0 | 0.44 | 0.30 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 96.00 | 2.01 | 3.30 | 2.66 | % | 0.03 | 0 | 0 | 0.51 | 0.28 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 97.00 | 1.73 | 3.70 | 2.72 | % | 0.03 | 0 | 0 | 0.53 | 0.26 | 0.02 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 98.00 | 1.69 | 3.95 | 2.82 | 2.05 | % | 0.03 | 2 | 0 | 0.56 | 0.24 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 99.00 | 0.24 | 3.55 | 1.90 | 2.37 | % | 0.02 | 1 | 0 | 0.46 | 0.23 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 100.00 | 1.40 | 3.05 | 2.23 | 2.50 | % | 0.02 | 2 | 0 | 0.54 | 0.21 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 101.00 | 1.20 | 2.82 | 2.01 | % | 0.02 | 0 | 0 | 0.53 | 0.19 | 0.02 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 102.00 | 1.16 | 2.46 | 1.81 | % | 0.02 | 0 | 0 | 0.53 | 0.18 | 0.02 | -0.04 | 12/12/2025 3:59:57 PM EST | |||
| 105.00 | 0.80 | 1.78 | 1.29 | 1.15 | % | 0.01 | 2 | 0 | 0.51 | 0.15 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 110.00 | 0.07 | 1.47 | 0.77 | 0.88 | % | 0.01 | 5 | 0 | 0.47 | 0.11 | 0.01 | -0.03 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 115.00 | 0.25 | 1.20 | 0.73 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 120.00 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 125.00 | 0.08 | 0.80 | 0.44 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.02 | 12/12/2025 3:59:57 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.02 | 12/12/2025 3:59:57 PM EST | ||||||
| 70.00 | 0.86 | 2.99 | 1.93 | 1.06 | % | 0.03 | 1 | 0 | 0.60 | -0.14 | 0.01 | -0.04 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 75.00 | 1.77 | 2.48 | 2.13 | 2.30 | % | 0.03 | 7 | 0 | 0.49 | -0.24 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 78.00 | 2.14 | 4.95 | 3.55 | 3.20 | +1.00 | +45.46% | 0.05 | 2 | 3 | 0.53 | -0.30 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 79.00 | 2.05 | 4.95 | 3.50 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 80.00 | 2.44 | 4.65 | 3.55 | 3.62 | +0.82 | +29.29% | 0.04 | 16 | 3 | 0.46 | -0.34 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 81.00 | 2.93 | 6.35 | 4.64 | 3.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.37 | 0.02 | -0.06 | 12/11/2025 | 12/12/2025 3:59:57 PM EST |
| 82.00 | 2.93 | 6.70 | 4.82 | 4.05 | % | 0.06 | 2 | 0 | 0.50 | -0.39 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 83.00 | 3.90 | 7.00 | 5.45 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.03 | -0.07 | 12/12/2025 3:59:57 PM EST | |||
| 84.00 | 4.00 | 7.55 | 5.78 | 5.14 | +1.10 | +27.23% | 0.07 | 1 | 1 | 0.51 | -0.44 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 85.00 | 4.05 | 8.05 | 6.05 | 6.25 | +1.55 | +32.98% | 0.07 | 7 | 9 | 0.49 | -0.47 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 86.00 | 4.70 | 8.60 | 6.65 | 6.80 | % | 0.08 | 1 | 0 | 0.49 | -0.49 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 87.00 | 5.25 | 9.20 | 7.23 | 6.02 | % | 0.08 | 1 | 0 | 0.49 | -0.52 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 88.00 | 5.90 | 9.80 | 7.85 | 7.25 | % | 0.09 | 1 | 0 | 0.50 | -0.54 | 0.03 | -0.07 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 89.00 | 6.55 | 10.45 | 8.50 | % | 0.10 | 0 | 0 | 0.50 | -0.57 | 0.03 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 90.00 | 7.40 | 10.00 | 8.70 | 8.45 | % | 0.10 | 1 | 0 | 0.46 | -0.59 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 91.00 | 7.85 | 11.75 | 9.80 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.03 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 92.00 | 8.80 | 11.30 | 10.05 | 8.77 | % | 0.11 | 1 | 0 | 0.46 | -0.64 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 93.00 | 9.55 | 13.10 | 11.33 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 94.00 | 10.05 | 13.90 | 11.98 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 95.00 | 11.05 | 13.40 | 12.23 | % | 0.13 | 0 | 0 | 0.46 | -0.70 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 96.00 | 11.65 | 15.45 | 13.55 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.06 | 12/12/2025 3:59:57 PM EST | |||
| 97.00 | 12.65 | 16.25 | 14.45 | % | 0.15 | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 98.00 | 13.25 | 17.05 | 15.15 | % | 0.15 | 0 | 0 | 0.70 | -0.76 | 0.02 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 99.00 | 15.05 | 16.75 | 15.90 | 14.85 | % | 0.16 | 5 | 0 | 0.51 | -0.77 | 0.02 | -0.05 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 100.00 | 15.20 | 17.70 | 16.45 | % | 0.16 | 0 | 0 | 0.62 | -0.79 | 0.02 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 101.00 | 16.05 | 18.60 | 17.33 | % | 0.17 | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.05 | 12/12/2025 3:59:57 PM EST | |||
| 102.00 | 16.90 | 19.45 | 18.18 | % | 0.18 | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.04 | 12/12/2025 3:59:57 PM EST | |||
| 105.00 | 19.65 | 22.20 | 20.93 | % | 0.20 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.04 | 12/12/2025 3:59:57 PM EST | |||
| 110.00 | 24.10 | 27.75 | 25.93 | % | 0.24 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.03 | 12/12/2025 3:59:57 PM EST | |||
| 115.00 | 28.90 | 32.55 | 30.73 | % | 0.27 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 120.00 | 33.80 | 37.45 | 35.63 | % | 0.30 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.02 | 12/12/2025 3:59:57 PM EST | |||
| 125.00 | 38.75 | 42.40 | 40.58 | % | 0.32 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST | |||
| 130.00 | 43.75 | 47.35 | 45.55 | % | 0.35 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:57 PM EST |