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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.10 | 38.45 | 37.78 | 48.75 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:58 PM EST |
| 30.00 | 32.25 | 34.05 | 33.15 | 41.00 | 0.00 | 0.00% | 1.10 | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 35.00 | 27.60 | 29.15 | 28.38 | 39.68 | 0.00 | 0.00% | 0.81 | 0 | 44 | 1.24 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 8/29/2025 3:59:58 PM EST |
| 40.00 | 23.05 | 24.15 | 23.60 | 25.15 | -11.85 | -32.03% | 0.59 | 1 | 56 | 1.15 | 0.98 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 45.00 | 18.30 | 18.70 | 18.50 | 18.28 | -11.67 | -38.97% | 0.41 | 32 | 248 | 0.83 | 0.96 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 13.60 | 13.75 | 13.68 | 14.00 | -10.58 | -43.05% | 0.27 | 102 | 307 | 0.52 | 0.91 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 55.00 | 9.40 | 9.90 | 9.65 | 9.45 | -14.65 | -60.79% | 0.18 | 151 | 363 | 0.51 | 0.83 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 60.00 | 5.90 | 6.00 | 5.95 | 5.98 | -12.76 | -68.09% | 0.10 | 2,957 | 650 | 0.46 | 0.67 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 65.00 | 3.40 | 3.45 | 3.43 | 3.50 | -10.90 | -75.70% | 0.05 | 3,146 | 2,067 | 0.45 | 0.46 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 1.81 | 1.86 | 1.84 | 1.86 | -9.14 | -83.10% | 0.03 | 19,743 | 2,309 | 0.45 | 0.30 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 75.00 | 0.94 | 1.00 | 0.97 | 0.97 | -6.83 | -87.57% | 0.01 | 5,492 | 8,373 | 0.46 | 0.21 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 0.52 | 0.56 | 0.54 | 0.54 | -4.76 | -89.82% | 0.01 | 3,673 | 6,321 | 0.48 | 0.15 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 0.29 | 0.41 | 0.35 | 0.30 | -3.25 | -91.55% | 0.00 | 2,268 | 3,810 | 0.50 | 0.12 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 0.18 | 0.22 | 0.20 | 0.18 | -2.23 | -92.54% | 0.00 | 1,185 | 4,569 | 0.53 | 0.08 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 0.15 | 0.16 | 0.16 | 0.17 | -1.29 | -88.36% | 0.00 | 450 | 2,500 | 0.57 | 0.06 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.82 | -86.32% | 0.00 | 825 | 2,930 | 0.61 | 0.04 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 0.03 | 0.84 | 0.44 | 0.16 | -0.42 | -72.42% | 0.00 | 336 | 864 | 0.73 | 0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 0.06 | 0.18 | 0.12 | 0.13 | -0.26 | -66.67% | 0.00 | 63 | 1,374 | 0.70 | 0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.20 | -71.43% | 0.00 | 129 | 1,503 | 0.76 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.11 | -68.75% | 0.00 | 35 | 182 | 0.87 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 0.01 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.85 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7,214 | 1.30 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.02 | -25.00% | 0.01 | 9 | 311 | 1.01 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 40.00 | 0.08 | 0.40 | 0.24 | 0.19 | +0.11 | +137.50% | 0.01 | 34 | 898 | 0.71 | -0.02 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 45.00 | 0.21 | 0.30 | 0.26 | 0.27 | +0.07 | +35.00% | 0.01 | 306 | 3,306 | 0.58 | -0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 0.50 | 0.53 | 0.52 | 0.51 | +0.29 | +131.82% | 0.01 | 16,752 | 2,289 | 0.51 | -0.09 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 55.00 | 1.19 | 1.27 | 1.23 | 1.23 | +0.78 | +173.34% | 0.02 | 7,287 | 4,985 | 0.48 | -0.17 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 60.00 | 2.71 | 2.76 | 2.74 | 2.75 | +1.85 | +205.56% | 0.05 | 1,898 | 5,563 | 0.46 | -0.33 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 65.00 | 5.10 | 5.25 | 5.18 | 5.30 | +3.70 | +231.25% | 0.08 | 2,044 | 5,704 | 0.45 | -0.54 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 8.55 | 8.65 | 8.60 | 8.58 | +5.68 | +195.87% | 0.12 | 533 | 7,280 | 0.45 | -0.70 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 75.00 | 11.90 | 12.85 | 12.38 | 12.82 | +7.95 | +163.25% | 0.17 | 233 | 3,665 | 0.41 | -0.79 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 17.15 | 17.90 | 17.53 | 17.30 | +9.82 | +131.29% | 0.22 | 81 | 1,051 | 0.51 | -0.85 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 21.30 | 22.30 | 21.80 | 21.75 | +11.40 | +110.15% | 0.26 | 29 | 254 | 0.83 | -0.88 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 26.35 | 27.25 | 26.80 | 27.10 | +12.56 | +86.39% | 0.30 | 7 | 108 | 0.58 | -0.92 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 31.35 | 32.80 | 32.08 | 29.98 | +10.63 | +54.94% | 0.34 | 1 | 20 | 0.76 | -0.94 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 36.45 | 38.10 | 37.28 | 26.15 | 0.00 | 0.00% | 0.37 | 0 | 32 | 0.89 | -0.96 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 40.60 | 43.40 | 42.00 | 33.30 | 0.00 | 0.00% | 0.40 | 0 | 34 | 1.14 | -0.98 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 46.55 | 47.75 | 47.15 | 31.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 51.50 | 52.85 | 52.18 | % | 0.45 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 56.05 | 57.65 | 56.85 | 42.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 61.30 | 62.50 | 61.90 | 48.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:58 PM EST |