Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $79.91 as of 10/17/2024 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.35 | 42.15 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 45.00 | 33.30 | 37.15 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 50.00 | 28.30 | 32.15 | 23.30 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 4:00:02 PM EST |
| 55.00 | 23.35 | 27.20 | 27.23 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 59.00 | 20.90 | 23.20 | 13.05 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 60.00 | 19.90 | 22.20 | 13.45 | 0.00 | 0.00% | 0 | 11 | 1.52 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 10/17/2024 4:00:02 PM EST |
| 61.00 | 18.00 | 21.20 | 12.00 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 4:00:02 PM EST |
| 62.00 | 17.30 | 20.20 | 16.40 | 0.00 | 0.00% | 0 | 6 | 1.40 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 63.00 | 16.05 | 19.25 | 18.00 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 64.00 | 15.00 | 17.50 | 15.95 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.99 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 65.00 | 13.95 | 15.40 | 16.95 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.99 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 66.00 | 13.10 | 15.25 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.98 | 0.01 | -0.02 | 10/7/2024 | 10/17/2024 4:00:02 PM EST |
| 67.00 | 12.15 | 14.65 | 6.77 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.97 | 0.01 | -0.02 | 10/9/2024 | 10/17/2024 4:00:02 PM EST |
| 68.00 | 11.40 | 13.00 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.96 | 0.01 | -0.03 | 10/10/2024 | 10/17/2024 4:00:02 PM EST |
| 69.00 | 10.30 | 11.65 | 12.15 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.95 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 70.00 | 9.40 | 10.65 | 9.85 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.93 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 71.00 | 9.30 | 9.75 | 10.40 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.91 | 0.02 | -0.05 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 72.00 | 7.90 | 8.70 | 9.05 | 0.00 | 0.00% | 0 | 46 | 0.33 | 0.88 | 0.03 | -0.06 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 73.00 | 6.60 | 7.80 | 7.32 | 0.00 | 0.00% | 0 | 113 | 0.54 | 0.85 | 0.03 | -0.06 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 74.00 | 6.65 | 7.00 | 8.01 | -1.02 | -11.30% | 1 | 70 | 0.44 | 0.82 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 75.00 | 6.05 | 6.20 | 7.09 | -0.68 | -8.76% | 9 | 105 | 0.47 | 0.78 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 76.00 | 4.40 | 5.45 | 7.20 | +0.16 | +2.28% | 6 | 35 | 0.45 | 0.73 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 77.00 | 4.60 | 4.70 | 5.40 | -0.80 | -12.91% | 3 | 47 | 0.45 | 0.68 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 78.00 | 3.95 | 4.05 | 6.05 | +1.55 | +34.45% | 1 | 185 | 0.45 | 0.63 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 79.00 | 3.35 | 3.45 | 4.44 | -0.63 | -12.43% | 24 | 84 | 0.44 | 0.58 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 80.00 | 2.76 | 2.92 | 2.92 | -1.38 | -32.10% | 45 | 281 | 0.43 | 0.52 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 81.00 | 2.32 | 2.44 | 2.50 | -0.98 | -28.17% | 139 | 976 | 0.43 | 0.47 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 82.00 | 1.85 | 2.02 | 2.00 | -1.15 | -36.51% | 44 | 173 | 0.43 | 0.41 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 83.00 | 1.59 | 1.65 | 1.78 | -0.95 | -34.80% | 25 | 95 | 0.43 | 0.36 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 84.00 | 1.27 | 1.35 | 1.36 | -0.83 | -37.90% | 119 | 182 | 0.43 | 0.30 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 85.00 | 0.84 | 1.07 | 1.20 | -0.66 | -35.49% | 105 | 395 | 0.43 | 0.26 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 86.00 | 0.70 | 0.85 | 1.05 | -0.44 | -29.53% | 8 | 505 | 0.43 | 0.21 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 87.00 | 0.61 | 0.83 | 1.72 | % | 12 | 0 | 0.44 | 0.18 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 87.50 | 0.54 | 0.74 | % | 0 | 0 | 0.44 | 0.16 | 0.04 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 88.00 | 0.41 | 0.53 | % | 0 | 0 | 0.42 | 0.14 | 0.03 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 89.00 | 0.37 | 0.42 | % | 0 | 0 | 0.43 | 0.11 | 0.03 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 90.00 | 0.28 | 0.32 | 0.45 | -0.22 | -32.84% | 14 | 259 | 0.42 | 0.09 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 91.00 | 0.21 | 0.25 | 0.33 | % | 7 | 0 | 0.43 | 0.07 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 92.00 | 0.16 | 0.19 | 0.25 | % | 5 | 0 | 0.42 | 0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 93.00 | 0.11 | 0.16 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 94.00 | 0.05 | 0.16 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 0.05 | 0.11 | 0.11 | -0.08 | -42.11% | 6 | 6 | 0.44 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 100.00 | 0.01 | 0.10 | 0.02 | -0.10 | -83.34% | 20 | 26 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.64 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | -0.01 | 9/27/2024 | 10/17/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 75 | 1.66 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 46 | 1.38 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 59.00 | 0.01 | 0.18 | 0.39 | 0.00 | 0.00% | 0 | 40 | 0.72 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 4:00:02 PM EST |
| 60.00 | 0.01 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 21,577 | 0.63 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:02 PM EST |
| 61.00 | 0.01 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 5,037 | 0.65 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 62.00 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.60 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 63.00 | 0.04 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.63 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 64.00 | 0.03 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 59 | 0.60 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 65.00 | 0.06 | 0.25 | 0.10 | -0.02 | -16.67% | 1 | 127 | 0.59 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 66.00 | 0.05 | 0.27 | 0.12 | 0.00 | 0.00% | 2 | 148 | 0.55 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 67.00 | 0.06 | 0.27 | 0.12 | -0.21 | -63.64% | 2 | 42 | 0.52 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 68.00 | 0.15 | 0.21 | 0.13 | -0.04 | -23.53% | 5 | 30 | 0.51 | -0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 69.00 | 0.21 | 0.25 | 0.18 | -0.03 | -14.29% | 3 | 26 | 0.50 | -0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 70.00 | 0.27 | 0.45 | 0.28 | -0.03 | -9.68% | 14 | 155 | 0.49 | -0.07 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 71.00 | 0.36 | 0.40 | 0.32 | -0.04 | -11.12% | 5 | 73 | 0.48 | -0.09 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 72.00 | 0.47 | 0.60 | 0.36 | -0.07 | -16.28% | 23 | 60 | 0.49 | -0.12 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 73.00 | 0.60 | 0.65 | 0.55 | 0.00 | 0.00% | 1 | 135 | 0.46 | -0.15 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 74.00 | 0.77 | 0.82 | 0.65 | 0.00 | 0.00% | 0 | 167 | 0.46 | -0.18 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 75.00 | 0.97 | 1.03 | 0.93 | +0.13 | +16.25% | 63 | 76 | 0.45 | -0.22 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 76.00 | 1.22 | 1.29 | 0.82 | -0.21 | -20.39% | 5 | 82 | 0.45 | -0.27 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 77.00 | 1.52 | 1.59 | 1.42 | +0.19 | +15.45% | 42 | 88 | 0.44 | -0.32 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 78.00 | 1.87 | 1.95 | 1.56 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.37 | 0.05 | -0.10 | 10/16/2024 | 10/17/2024 4:00:02 PM EST |
| 79.00 | 2.27 | 2.36 | 1.97 | +0.13 | +7.07% | 3 | 76 | 0.44 | -0.42 | 0.05 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 80.00 | 2.74 | 2.85 | 2.65 | +0.35 | +15.22% | 30 | 74 | 0.43 | -0.48 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 81.00 | 3.25 | 3.35 | 3.15 | +0.54 | +20.69% | 22 | 120 | 0.43 | -0.53 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 82.00 | 3.80 | 3.95 | 2.95 | -0.24 | -7.53% | 7 | 7 | 0.43 | -0.59 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 83.00 | 4.45 | 4.60 | 4.50 | +0.80 | +21.63% | 5 | 46 | 0.42 | -0.64 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 84.00 | 5.15 | 5.30 | 4.86 | +0.56 | +13.03% | 3 | 12 | 0.43 | -0.70 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 85.00 | 5.85 | 6.90 | 4.95 | +0.25 | +5.32% | 5 | 10 | 0.50 | -0.74 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 86.00 | 6.65 | 7.60 | 5.70 | 0.00 | 0.00% | 5 | 19 | 0.42 | -0.79 | 0.04 | -0.07 | 10/17/2024 | 10/17/2024 4:00:02 PM EST |
| 87.00 | 7.45 | 8.05 | % | 0 | 0 | 0.46 | -0.82 | 0.04 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 87.50 | 7.90 | 8.10 | 6.85 | % | 4 | 0 | 0.42 | -0.84 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:02 PM EST | |
| 88.00 | 7.90 | 9.40 | % | 0 | 0 | 0.47 | -0.86 | 0.03 | -0.06 | 10/17/2024 4:00:02 PM EST | |||
| 89.00 | 9.20 | 9.70 | % | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.05 | 10/17/2024 4:00:02 PM EST | |||
| 90.00 | 10.00 | 10.45 | 18.94 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.91 | 0.03 | -0.04 | 9/23/2024 | 10/17/2024 4:00:02 PM EST |
| 91.00 | 11.00 | 11.35 | % | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 92.00 | 11.90 | 12.25 | % | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.03 | 10/17/2024 4:00:02 PM EST | |||
| 93.00 | 12.90 | 14.10 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 94.00 | 13.90 | 14.25 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 10/17/2024 4:00:02 PM EST | |||
| 95.00 | 14.85 | 16.25 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 4:00:02 PM EST |
| 100.00 | 19.90 | 21.55 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:02 PM EST |