Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $64.60 as of 9/2/2025 9:31:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.65 | 39.90 | 39.78 | 48.75 | 0.00 | 0.00% | 1.59 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/2/2025 4:00:02 PM EST |
| 30.00 | 34.60 | 34.90 | 34.75 | 41.00 | 0.00 | 0.00% | 1.16 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/2/2025 4:00:02 PM EST |
| 35.00 | 29.70 | 29.90 | 29.80 | 39.68 | 0.00 | 0.00% | 0.85 | 0 | 44 | 0.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/2/2025 4:00:02 PM EST |
| 40.00 | 24.75 | 25.05 | 24.90 | 25.15 | 0.00 | 0.00% | 0.62 | 0 | 56 | 0.81 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 9/2/2025 4:00:02 PM EST |
| 45.00 | 19.90 | 20.05 | 19.98 | 20.00 | +1.72 | +9.41% | 0.44 | 7 | 262 | 0.57 | 0.98 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 50.00 | 15.15 | 15.30 | 15.23 | 14.95 | +0.95 | +6.79% | 0.30 | 34 | 326 | 0.52 | 0.93 | 0.01 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 55.00 | 10.65 | 10.80 | 10.73 | 10.35 | +0.90 | +9.53% | 0.20 | 13 | 470 | 0.48 | 0.85 | 0.02 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 60.00 | 6.85 | 6.95 | 6.90 | 6.90 | +0.92 | +15.39% | 0.12 | 264 | 3,234 | 0.46 | 0.71 | 0.03 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 65.00 | 4.00 | 4.05 | 4.03 | 4.01 | +0.51 | +14.58% | 0.06 | 1,517 | 3,778 | 0.45 | 0.53 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 70.00 | 2.11 | 2.15 | 2.13 | 2.13 | +0.27 | +14.52% | 0.03 | 4,578 | 17,367 | 0.44 | 0.33 | 0.04 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 75.00 | 1.07 | 1.12 | 1.10 | 1.09 | +0.12 | +12.38% | 0.01 | 1,163 | 10,254 | 0.45 | 0.20 | 0.03 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 80.00 | 0.55 | 0.58 | 0.57 | 0.56 | +0.02 | +3.71% | 0.01 | 2,056 | 7,682 | 0.47 | 0.12 | 0.02 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 85.00 | 0.33 | 0.36 | 0.35 | 0.32 | +0.02 | +6.67% | 0.00 | 452 | 4,116 | 0.50 | 0.07 | 0.01 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 90.00 | 0.18 | 0.23 | 0.21 | 0.19 | +0.01 | +5.56% | 0.00 | 526 | 4,680 | 0.52 | 0.04 | 0.01 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 95.00 | 0.12 | 0.23 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 257 | 2,564 | 0.57 | 0.03 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 39 | 3,289 | 0.60 | 0.02 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 105.00 | 0.03 | 0.17 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 855 | 0.62 | 0.01 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 110.00 | 0.03 | 0.16 | 0.10 | 0.06 | -0.07 | -53.85% | 0.00 | 5 | 1,378 | 0.66 | 0.01 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 115.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 51 | 1,414 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 180 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 125.00 | 0.01 | 0.06 | 0.04 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 73 | 0.71 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/2/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,214 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/2/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 319 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 40.00 | 0.01 | 0.16 | 0.09 | 0.07 | -0.12 | -63.16% | 0.00 | 18 | 891 | 0.63 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 45.00 | 0.11 | 0.24 | 0.18 | 0.15 | -0.12 | -44.45% | 0.00 | 24 | 3,274 | 0.59 | -0.02 | 0.00 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 50.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.19 | -37.26% | 0.01 | 513 | 17,830 | 0.51 | -0.07 | 0.01 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 55.00 | 0.79 | 0.85 | 0.82 | 0.83 | -0.40 | -32.52% | 0.01 | 1,071 | 10,843 | 0.47 | -0.15 | 0.02 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 60.00 | 1.97 | 2.01 | 1.99 | 2.00 | -0.75 | -27.28% | 0.03 | 2,229 | 6,650 | 0.46 | -0.29 | 0.03 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 65.00 | 4.05 | 4.15 | 4.10 | 4.10 | -1.20 | -22.65% | 0.06 | 618 | 6,219 | 0.45 | -0.47 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 70.00 | 7.15 | 7.25 | 7.20 | 7.34 | -1.24 | -14.46% | 0.10 | 123 | 7,537 | 0.44 | -0.67 | 0.04 | -0.04 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 75.00 | 11.10 | 11.25 | 11.18 | 11.41 | -1.41 | -11.00% | 0.15 | 17 | 3,667 | 0.45 | -0.80 | 0.03 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 80.00 | 15.60 | 15.80 | 15.70 | 16.77 | -0.53 | -3.07% | 0.20 | 67 | 1,068 | 0.47 | -0.88 | 0.02 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 85.00 | 20.40 | 20.70 | 20.55 | 21.01 | -0.74 | -3.41% | 0.24 | 5 | 242 | 0.53 | -0.93 | 0.01 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 90.00 | 25.35 | 25.50 | 25.43 | 26.95 | -0.15 | -0.56% | 0.28 | 6 | 102 | 0.57 | -0.96 | 0.01 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 95.00 | 30.35 | 30.60 | 30.48 | 29.98 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.69 | -0.97 | 0.00 | -0.01 | 8/29/2025 | 9/2/2025 4:00:02 PM EST |
| 100.00 | 35.25 | 35.60 | 35.43 | 26.15 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.71 | -0.98 | 0.00 | -0.01 | 8/27/2025 | 9/2/2025 4:00:02 PM EST |
| 105.00 | 40.35 | 40.55 | 40.45 | 33.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 9/2/2025 4:00:02 PM EST |
| 110.00 | 45.30 | 45.50 | 45.40 | 31.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 8/13/2025 | 9/2/2025 4:00:02 PM EST |
| 115.00 | 50.25 | 50.55 | 50.40 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST | |||
| 120.00 | 55.35 | 55.60 | 55.48 | 42.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/2/2025 4:00:02 PM EST |
| 125.00 | 60.30 | 60.60 | 60.45 | 48.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/2/2025 4:00:02 PM EST |