Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $73.00 as of 8/22/2025 8:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.10 | 28.90 | 28.50 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 50.00 | 23.25 | 24.15 | 23.70 | % | 0.47 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 55.00 | 18.60 | 19.45 | 19.03 | % | 0.35 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 58.00 | 16.00 | 16.65 | 16.33 | % | 0.28 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 59.00 | 15.25 | 15.80 | 15.53 | % | 0.26 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 60.00 | 14.45 | 15.00 | 14.73 | % | 0.25 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 61.00 | 13.55 | 14.20 | 13.88 | % | 0.23 | 0 | 0 | 0.69 | 0.85 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 62.00 | 12.75 | 13.45 | 13.10 | % | 0.21 | 0 | 0 | 0.56 | 0.83 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 63.00 | 11.85 | 12.70 | 12.28 | % | 0.19 | 0 | 0 | 0.59 | 0.81 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 64.00 | 11.20 | 11.85 | 11.53 | % | 0.18 | 0 | 0 | 0.57 | 0.79 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 65.00 | 10.40 | 11.05 | 10.73 | % | 0.17 | 0 | 0 | 0.57 | 0.77 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 66.00 | 9.85 | 10.40 | 10.13 | % | 0.15 | 0 | 0 | 0.59 | 0.74 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 67.00 | 9.15 | 9.75 | 9.45 | % | 0.14 | 0 | 0 | 0.58 | 0.72 | 0.02 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 68.00 | 8.75 | 9.15 | 8.95 | % | 0.13 | 0 | 0 | 0.60 | 0.69 | 0.02 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 69.00 | 8.00 | 8.45 | 8.23 | 7.21 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | 0.66 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 7.40 | 7.80 | 7.60 | 7.75 | +1.30 | +20.16% | 0.11 | 1 | 1 | 0.60 | 0.64 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 71.00 | 6.95 | 7.35 | 7.15 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.59 | 0.61 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 72.00 | 6.50 | 6.80 | 6.65 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.60 | 0.58 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 73.00 | 5.80 | 6.65 | 6.23 | % | 0.09 | 0 | 0 | 0.60 | 0.56 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 74.00 | 5.30 | 5.85 | 5.58 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.53 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 5.10 | 5.30 | 5.20 | 5.48 | % | 0.07 | 2 | 0 | 0.59 | 0.50 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 76.00 | 4.60 | 4.95 | 4.78 | 4.27 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.48 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 77.00 | 3.50 | 4.50 | 4.00 | 4.60 | % | 0.05 | 15 | 0 | 0.54 | 0.45 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 78.00 | 2.77 | 4.15 | 3.46 | 4.25 | % | 0.04 | 1 | 0 | 0.52 | 0.42 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 79.00 | 2.92 | 4.40 | 3.66 | 3.95 | % | 0.05 | 5 | 0 | 0.59 | 0.40 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 80.00 | 3.30 | 3.50 | 3.40 | 3.36 | % | 0.04 | 14 | 0 | 0.59 | 0.37 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 81.00 | 2.00 | 3.25 | 2.63 | % | 0.03 | 0 | 0 | 0.53 | 0.35 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 82.00 | 1.83 | 4.15 | 2.99 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.60 | 0.33 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 83.00 | 1.07 | 3.00 | 2.04 | % | 0.02 | 0 | 0 | 0.51 | 0.31 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 84.00 | 0.79 | 2.76 | 1.78 | % | 0.02 | 0 | 0 | 0.50 | 0.29 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 85.00 | 1.95 | 2.85 | 2.40 | % | 0.03 | 0 | 0 | 0.61 | 0.27 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 86.00 | 0.48 | 2.83 | 1.66 | % | 0.02 | 0 | 0 | 0.51 | 0.25 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 87.00 | 0.48 | 2.82 | 1.65 | % | 0.02 | 0 | 0 | 0.53 | 0.23 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 88.00 | 0.63 | 2.87 | 1.75 | % | 0.02 | 0 | 0 | 0.57 | 0.21 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 89.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 0.71 | 0.20 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 0.61 | 0.18 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 91.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.74 | 0.17 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.84 | 0.12 | 0.01 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.02 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.28 | 1.14 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.44 | 1.22 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 1.89 | 0.95 | % | 0.02 | 0 | 0 | 0.99 | -0.06 | 0.01 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 58.00 | 0.00 | 2.22 | 1.11 | 0.91 | -0.39 | -30.00% | 0.02 | 6 | 4 | 0.92 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 59.00 | 0.00 | 2.36 | 1.18 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.90 | -0.11 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 0.77 | 2.11 | 1.44 | 1.13 | -0.56 | -33.14% | 0.02 | 1 | 11 | 0.64 | -0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 1.40 | % | 0.02 | 1 | 0 | 0.79 | -0.15 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 62.00 | 1.04 | 2.41 | 1.73 | % | 0.03 | 0 | 0 | 0.62 | -0.17 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 63.00 | 0.56 | 2.65 | 1.61 | % | 0.03 | 0 | 0 | 0.54 | -0.19 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 64.00 | 0.89 | 2.45 | 1.67 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.53 | -0.21 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 65.00 | 1.21 | 2.54 | 1.88 | 2.33 | % | 0.03 | 25 | 0 | 0.53 | -0.23 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 66.00 | 1.18 | 2.94 | 2.06 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | -0.26 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 67.00 | 2.91 | 3.20 | 3.06 | 2.75 | -1.05 | -27.64% | 0.05 | 5 | 97 | 0.61 | -0.28 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 68.00 | 1.82 | 3.60 | 2.71 | % | 0.04 | 0 | 0 | 0.52 | -0.31 | 0.02 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 69.00 | 3.15 | 4.00 | 3.58 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.34 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 3.85 | 4.35 | 4.10 | 3.85 | -1.38 | -26.39% | 0.06 | 1 | 1 | 0.59 | -0.36 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 71.00 | 4.50 | 5.15 | 4.83 | 5.68 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.39 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 72.00 | 4.95 | 5.30 | 5.13 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.42 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 73.00 | 5.45 | 5.90 | 5.68 | % | 0.08 | 0 | 0 | 0.60 | -0.44 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 74.00 | 5.45 | 6.40 | 5.93 | % | 0.08 | 0 | 0 | 0.57 | -0.47 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 75.00 | 6.50 | 7.80 | 7.15 | 7.94 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -0.50 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 76.00 | 7.10 | 7.50 | 7.30 | % | 0.10 | 0 | 0 | 0.59 | -0.52 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 77.00 | 7.70 | 8.70 | 8.20 | % | 0.11 | 0 | 0 | 0.63 | -0.55 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 78.00 | 8.35 | 8.85 | 8.60 | % | 0.11 | 0 | 0 | 0.60 | -0.58 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 79.00 | 8.90 | 9.50 | 9.20 | % | 0.12 | 0 | 0 | 0.59 | -0.60 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 9.65 | 10.15 | 9.90 | % | 0.12 | 0 | 0 | 0.59 | -0.63 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 81.00 | 10.30 | 10.90 | 10.60 | % | 0.13 | 0 | 0 | 0.59 | -0.65 | 0.03 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 82.00 | 11.10 | 12.15 | 11.63 | % | 0.14 | 0 | 0 | 0.62 | -0.67 | 0.02 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 83.00 | 11.75 | 12.40 | 12.08 | % | 0.15 | 0 | 0 | 0.59 | -0.69 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 84.00 | 12.55 | 13.15 | 12.85 | % | 0.15 | 0 | 0 | 0.59 | -0.71 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 85.00 | 13.35 | 13.95 | 13.65 | % | 0.16 | 0 | 0 | 0.58 | -0.73 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 86.00 | 14.15 | 14.80 | 14.48 | % | 0.17 | 0 | 0 | 0.59 | -0.75 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 87.00 | 14.95 | 15.65 | 15.30 | % | 0.18 | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 88.00 | 15.80 | 16.45 | 16.13 | % | 0.18 | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 89.00 | 16.65 | 17.35 | 17.00 | % | 0.19 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 17.60 | 18.15 | 17.88 | % | 0.20 | 0 | 0 | 0.60 | -0.82 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 91.00 | 18.45 | 19.10 | 18.78 | % | 0.21 | 0 | 0 | 0.59 | -0.83 | 0.02 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 95.00 | 22.15 | 22.75 | 22.45 | % | 0.24 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 100.00 | 26.75 | 27.65 | 27.20 | % | 0.27 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 105.00 | 31.70 | 32.40 | 32.05 | % | 0.31 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.02 | 8/22/2025 3:59:46 PM EST |