Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $63.15 as of 9/8/2025 4:33:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.65 | 31.50 | 31.08 | % | 0.89 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/8/2025 4:00:01 PM EST | |||
| 40.00 | 26.00 | 27.00 | 26.50 | 23.84 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 45.00 | 21.15 | 21.50 | 21.33 | 18.92 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.01 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 50.00 | 16.30 | 16.70 | 16.50 | % | 0.33 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 9/8/2025 4:00:01 PM EST | |||
| 51.00 | 15.35 | 15.75 | 15.55 | % | 0.30 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.02 | 9/8/2025 4:00:01 PM EST | |||
| 52.00 | 14.45 | 14.85 | 14.65 | % | 0.28 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.02 | 9/8/2025 4:00:01 PM EST | |||
| 53.00 | 13.55 | 13.95 | 13.75 | % | 0.26 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.02 | 9/8/2025 4:00:01 PM EST | |||
| 54.00 | 12.60 | 13.00 | 12.80 | 11.93 | +1.51 | +14.50% | 0.24 | 1 | 1 | 0.45 | 0.91 | 0.01 | -0.03 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 55.00 | 11.85 | 12.35 | 12.10 | 10.50 | % | 0.22 | 2 | 0 | 0.48 | 0.89 | 0.02 | -0.03 | 9/8/2025 | 9/8/2025 4:00:01 PM EST | |
| 56.00 | 11.00 | 11.15 | 11.08 | 10.00 | % | 0.20 | 1 | 0 | 0.46 | 0.87 | 0.02 | -0.03 | 9/8/2025 | 9/8/2025 4:00:01 PM EST | |
| 57.00 | 10.10 | 11.05 | 10.58 | % | 0.19 | 0 | 0 | 0.51 | 0.85 | 0.02 | -0.03 | 9/8/2025 4:00:01 PM EST | |||
| 58.00 | 9.35 | 10.00 | 9.68 | 8.55 | +0.80 | +10.33% | 0.17 | 2 | 1 | 0.49 | 0.82 | 0.02 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 59.00 | 8.55 | 8.75 | 8.65 | 7.75 | % | 0.15 | 1 | 0 | 0.45 | 0.79 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST | |
| 60.00 | 6.65 | 8.10 | 7.38 | 7.25 | +1.62 | +28.78% | 0.12 | 5 | 3 | 0.44 | 0.76 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 61.00 | 7.10 | 7.65 | 7.38 | 6.40 | +1.07 | +20.08% | 0.12 | 9 | 1 | 0.47 | 0.73 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 62.00 | 6.45 | 8.40 | 7.43 | 5.54 | +0.54 | +10.80% | 0.12 | 20 | 4 | 0.55 | 0.70 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 63.00 | 5.80 | 5.95 | 5.88 | 5.50 | +1.35 | +32.53% | 0.09 | 40 | 3 | 0.44 | 0.66 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 64.00 | 5.20 | 5.35 | 5.28 | 4.55 | -0.05 | -1.09% | 0.08 | 2 | 24 | 0.43 | 0.62 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 65.00 | 4.55 | 4.80 | 4.68 | 4.53 | +1.07 | +30.93% | 0.07 | 260 | 25 | 0.42 | 0.59 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 66.00 | 4.15 | 4.30 | 4.23 | 4.15 | +0.90 | +27.70% | 0.06 | 202 | 2 | 0.44 | 0.55 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 67.00 | 2.94 | 3.90 | 3.42 | 3.50 | +0.94 | +36.72% | 0.05 | 146 | 8 | 0.44 | 0.51 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 68.00 | 3.25 | 3.35 | 3.30 | 3.05 | +0.81 | +36.17% | 0.05 | 69 | 5 | 0.43 | 0.47 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 69.00 | 2.74 | 2.96 | 2.85 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.42 | 0.43 | 0.04 | -0.05 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 70.00 | 2.33 | 2.58 | 2.46 | 2.49 | +0.81 | +48.22% | 0.04 | 61 | 67 | 0.43 | 0.39 | 0.04 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 71.00 | 1.98 | 2.26 | 2.12 | 2.28 | % | 0.03 | 3 | 0 | 0.43 | 0.35 | 0.04 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST | |
| 72.00 | 1.40 | 1.98 | 1.69 | 1.92 | +0.28 | +17.08% | 0.02 | 6 | 2 | 0.39 | 0.32 | 0.04 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 73.00 | 1.45 | 1.94 | 1.70 | 1.63 | +0.63 | +63.00% | 0.02 | 3 | 1 | 0.44 | 0.28 | 0.04 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 74.00 | 1.45 | 1.50 | 1.48 | 1.51 | +0.51 | +51.00% | 0.02 | 29 | 3 | 0.43 | 0.25 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 75.00 | 1.20 | 1.33 | 1.27 | 1.30 | +0.36 | +38.30% | 0.02 | 14 | 4 | 0.43 | 0.23 | 0.03 | -0.03 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 80.00 | 0.64 | 0.70 | 0.67 | 0.65 | +0.13 | +25.00% | 0.01 | 3 | 5 | 0.45 | 0.12 | 0.02 | -0.02 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 85.00 | 0.32 | 0.40 | 0.36 | 0.36 | % | 0.00 | 2 | 0 | 0.46 | 0.06 | 0.01 | -0.01 | 9/8/2025 | 9/8/2025 4:00:01 PM EST | |
| 90.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 9/8/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 9/8/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.28 | 0.14 | 0.22 | -0.17 | -43.59% | 0.00 | 9 | 14 | 0.52 | -0.04 | 0.01 | -0.02 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.51 | 0.26 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.05 | 0.01 | -0.02 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 52.00 | 0.00 | 0.39 | 0.20 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.06 | 0.01 | -0.02 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.46 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.08 | 0.01 | -0.02 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.56 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.09 | 0.01 | -0.03 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 55.00 | 0.46 | 0.75 | 0.61 | 0.65 | -0.35 | -35.00% | 0.01 | 16 | 6 | 0.46 | -0.11 | 0.02 | -0.03 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 56.00 | 0.69 | 0.82 | 0.76 | 0.59 | -0.58 | -49.58% | 0.01 | 1 | 2 | 0.46 | -0.13 | 0.02 | -0.03 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 57.00 | 0.84 | 0.92 | 0.88 | 0.92 | -0.63 | -40.65% | 0.02 | 4 | 10 | 0.45 | -0.15 | 0.02 | -0.03 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 1.19 | 0.60 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.18 | 0.02 | -0.04 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 59.00 | 1.20 | 1.58 | 1.39 | 1.57 | -0.50 | -24.16% | 0.02 | 3 | 24 | 0.46 | -0.21 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 60.00 | 1.27 | 1.63 | 1.45 | 1.53 | -0.86 | -35.99% | 0.02 | 3 | 10 | 0.43 | -0.24 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 61.00 | 1.80 | 1.95 | 1.88 | 1.82 | -0.74 | -28.91% | 0.03 | 9 | 11 | 0.45 | -0.27 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 62.00 | 1.52 | 2.34 | 1.93 | 2.73 | -0.15 | -5.21% | 0.03 | 5 | 1 | 0.41 | -0.30 | 0.03 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 63.00 | 2.34 | 2.56 | 2.45 | 3.32 | +0.07 | +2.16% | 0.04 | 4 | 3 | 0.43 | -0.34 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 64.00 | 2.85 | 2.97 | 2.91 | 4.07 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.43 | -0.38 | 0.04 | -0.05 | 9/5/2025 | 9/8/2025 4:00:01 PM EST |
| 65.00 | 3.30 | 3.40 | 3.35 | 3.60 | -0.87 | -19.47% | 0.05 | 23 | 11 | 0.43 | -0.41 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 66.00 | 3.75 | 4.75 | 4.25 | 3.85 | -1.20 | -23.77% | 0.06 | 1 | 2 | 0.48 | -0.45 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 67.00 | 4.30 | 4.40 | 4.35 | 4.40 | -1.25 | -22.13% | 0.06 | 16 | 2 | 0.43 | -0.49 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 68.00 | 4.80 | 6.00 | 5.40 | 5.00 | % | 0.08 | 8 | 0 | 0.42 | -0.53 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST | |
| 69.00 | 5.40 | 6.55 | 5.98 | 6.90 | % | 0.09 | 2 | 0 | 0.42 | -0.57 | 0.04 | -0.05 | 9/8/2025 | 9/8/2025 4:00:01 PM EST | |
| 70.00 | 6.00 | 6.25 | 6.13 | 6.25 | -1.20 | -16.11% | 0.09 | 3 | 1 | 0.41 | -0.61 | 0.04 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 71.00 | 6.75 | 7.00 | 6.88 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.04 | -0.04 | 9/8/2025 4:00:01 PM EST | |||
| 72.00 | 7.45 | 7.65 | 7.55 | 8.40 | -0.72 | -7.90% | 0.10 | 12 | 3 | 0.42 | -0.68 | 0.04 | -0.04 | 9/8/2025 | 9/8/2025 4:00:01 PM EST |
| 73.00 | 8.20 | 8.50 | 8.35 | % | 0.11 | 0 | 0 | 0.43 | -0.72 | 0.04 | -0.04 | 9/8/2025 4:00:01 PM EST | |||
| 74.00 | 9.00 | 9.55 | 9.28 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.04 | 9/8/2025 4:00:01 PM EST | |||
| 75.00 | 9.80 | 10.05 | 9.93 | 10.03 | % | 0.13 | 1 | 0 | 0.43 | -0.77 | 0.03 | -0.03 | 9/8/2025 | 9/8/2025 4:00:01 PM EST | |
| 80.00 | 14.25 | 14.50 | 14.38 | % | 0.18 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.02 | 9/8/2025 4:00:01 PM EST | |||
| 85.00 | 18.95 | 19.30 | 19.13 | % | 0.23 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.01 | 9/8/2025 4:00:01 PM EST | |||
| 90.00 | 22.70 | 24.15 | 23.43 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 9/8/2025 4:00:01 PM EST |