Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $77.23 as of 8/29/2025 3:40:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.00 | 3.90 | 4.05 | 3.98 | 4.00 | % | 0.06 | 186 | 0 | 0.44 | 0.55 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 64.00 | 3.35 | 3.65 | 3.50 | 3.51 | % | 0.05 | 43 | 0 | 0.44 | 0.50 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 65.00 | 3.00 | 3.25 | 3.13 | 3.20 | -10.52 | -76.68% | 0.05 | 158 | 1 | 0.45 | 0.46 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 66.00 | 2.43 | 2.97 | 2.70 | 2.83 | % | 0.04 | 9 | 0 | 0.44 | 0.42 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 67.00 | 2.04 | 2.66 | 2.35 | 3.35 | % | 0.04 | 9 | 0 | 0.44 | 0.38 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 68.00 | 1.74 | 2.25 | 2.00 | 2.25 | % | 0.03 | 11 | 0 | 0.43 | 0.34 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 69.00 | 1.71 | 2.07 | 1.89 | 1.83 | % | 0.03 | 147 | 0 | 0.46 | 0.30 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 70.00 | 1.43 | 1.79 | 1.61 | 1.55 | -8.44 | -84.49% | 0.02 | 191 | 1 | 0.45 | 0.27 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 71.00 | 0.75 | 1.76 | 1.26 | 2.00 | % | 0.02 | 2 | 0 | 0.57 | 0.24 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 72.00 | 0.88 | 1.36 | 1.12 | 1.28 | -9.07 | -87.64% | 0.02 | 32 | 1 | 0.42 | 0.21 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 73.00 | 0.36 | 1.19 | 0.78 | 1.17 | -6.98 | -85.65% | 0.01 | 16 | 11 | 0.37 | 0.19 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 74.00 | 0.71 | 2.06 | 1.39 | 0.95 | % | 0.02 | 11 | 0 | 0.52 | 0.16 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 75.00 | 0.55 | 1.51 | 1.03 | 0.82 | -5.98 | -87.95% | 0.01 | 51 | 10 | 0.49 | 0.14 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 76.00 | 0.56 | 2.50 | 1.53 | 0.81 | -5.97 | -88.06% | 0.02 | 64 | 16 | 0.58 | 0.12 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 77.00 | 0.29 | 1.00 | 0.65 | 0.91 | -5.59 | -86.00% | 0.01 | 1 | 58 | 0.47 | 0.11 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 78.00 | 0.45 | 0.93 | 0.69 | 0.55 | -5.45 | -90.84% | 0.01 | 53 | 16 | 0.50 | 0.09 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 2.09 | 1.05 | 0.40 | -5.85 | -93.60% | 0.01 | 5 | 12 | 0.82 | 0.07 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 0.31 | 0.52 | 0.42 | 0.44 | -5.06 | -92.00% | 0.01 | 13 | 11 | 0.47 | 0.07 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.51 | 0.26 | 0.35 | -4.35 | -92.56% | 0.00 | 5 | 5 | 0.57 | 0.06 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 82.00 | 0.00 | 1.79 | 0.90 | 0.41 | % | 0.01 | 6 | 0 | 0.85 | 0.04 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 83.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 84.00 | 0.00 | 2.03 | 1.02 | 0.39 | -3.21 | -89.17% | 0.01 | 7 | 2 | 0.92 | 0.03 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.02 | 1.01 | 0.23 | -2.80 | -92.41% | 0.01 | 24 | 13 | 0.94 | 0.03 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 1.87 | 0.94 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.02 | 0.01 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.70 | 0.35 | 0.15 | % | 0.00 | 5 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 63.00 | 3.60 | 3.90 | 3.75 | 3.80 | +2.53 | +199.22% | 0.06 | 112 | 2 | 0.46 | -0.45 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 64.00 | 3.35 | 4.40 | 3.88 | 3.87 | % | 0.06 | 82 | 0 | 0.41 | -0.50 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 65.00 | 4.65 | 5.10 | 4.88 | 4.98 | +3.98 | +398.00% | 0.08 | 43 | 2 | 0.46 | -0.54 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 66.00 | 5.05 | 5.60 | 5.33 | 5.45 | +3.75 | +220.59% | 0.08 | 4 | 41 | 0.44 | -0.58 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 67.00 | 6.00 | 6.30 | 6.15 | 6.32 | % | 0.09 | 3 | 0 | 0.46 | -0.62 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 68.00 | 6.70 | 7.05 | 6.88 | 6.84 | +4.72 | +222.65% | 0.10 | 22 | 2 | 0.46 | -0.66 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 69.00 | 6.45 | 8.65 | 7.55 | 7.50 | +5.15 | +219.15% | 0.11 | 13 | 40 | 0.49 | -0.70 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 8.20 | 8.60 | 8.40 | 8.10 | +5.45 | +205.66% | 0.12 | 16 | 36 | 0.46 | -0.73 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 71.00 | 8.75 | 9.40 | 9.08 | % | 0.13 | 0 | 0 | 0.71 | -0.76 | 0.03 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 72.00 | 9.05 | 10.25 | 9.65 | 9.90 | +6.18 | +166.13% | 0.13 | 6 | 2 | 0.41 | -0.79 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 73.00 | 9.30 | 11.20 | 10.25 | 9.70 | +5.20 | +115.56% | 0.14 | 1 | 1 | 0.35 | -0.81 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 74.00 | 10.20 | 13.25 | 11.73 | 10.57 | % | 0.16 | 3 | 0 | 0.47 | -0.84 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 75.00 | 12.40 | 14.10 | 13.25 | 11.73 | % | 0.18 | 24 | 0 | 0.75 | -0.86 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 76.00 | 12.40 | 14.05 | 13.23 | 11.85 | +6.35 | +115.46% | 0.17 | 2 | 1 | 0.57 | -0.88 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 77.00 | 13.55 | 15.70 | 14.63 | 13.33 | +7.92 | +146.40% | 0.19 | 7 | 1 | 0.67 | -0.89 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 78.00 | 14.65 | 16.25 | 15.45 | 15.19 | +9.14 | +151.08% | 0.20 | 4 | 5 | 0.79 | -0.91 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 79.00 | 15.65 | 17.35 | 16.50 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.86 | -0.93 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 15.90 | 18.90 | 17.40 | % | 0.22 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 81.00 | 17.60 | 18.75 | 18.18 | % | 0.22 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 82.00 | 18.70 | 20.05 | 19.38 | % | 0.24 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 83.00 | 18.90 | 21.85 | 20.38 | % | 0.25 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 84.00 | 19.55 | 22.00 | 20.78 | % | 0.25 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 20.45 | 22.85 | 21.65 | % | 0.25 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 86.00 | 21.40 | 23.80 | 22.60 | % | 0.26 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 87.00 | 23.00 | 26.00 | 24.50 | % | 0.28 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST |