Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $86.20 as of 10/3/2025 3:09:29 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 | 40.85 | 42.15 | 41.50 | 41.90 | % | 0.92 | 5 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 50.00 | 36.15 | 37.00 | 36.58 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 30.90 | 32.45 | 31.68 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 25.95 | 27.30 | 26.63 | % | 0.44 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 21.55 | 22.35 | 21.95 | % | 0.34 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 17.00 | 17.65 | 17.33 | % | 0.25 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 71.00 | 16.15 | 16.80 | 16.48 | 16.62 | % | 0.23 | 3 | 0 | 0.50 | 0.89 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 72.00 | 15.15 | 16.10 | 15.63 | % | 0.22 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 73.00 | 14.40 | 15.15 | 14.78 | % | 0.20 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 74.00 | 13.65 | 14.50 | 14.08 | % | 0.19 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 12.55 | 13.65 | 13.10 | 12.30 | % | 0.17 | 1 | 0 | 0.51 | 0.82 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 76.00 | 12.00 | 13.05 | 12.53 | % | 0.16 | 0 | 0 | 0.54 | 0.80 | 0.02 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 77.00 | 11.30 | 12.05 | 11.68 | % | 0.15 | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 78.00 | 10.45 | 11.35 | 10.90 | % | 0.14 | 0 | 0 | 0.51 | 0.76 | 0.02 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 79.00 | 9.80 | 10.60 | 10.20 | % | 0.13 | 0 | 0 | 0.51 | 0.73 | 0.02 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 9.25 | 10.15 | 9.70 | 9.57 | -0.88 | -8.43% | 0.12 | 53 | 2 | 0.49 | 0.71 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 81.00 | 8.65 | 9.25 | 8.95 | % | 0.11 | 0 | 0 | 0.51 | 0.68 | 0.02 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 82.00 | 8.00 | 8.55 | 8.28 | 8.06 | % | 0.10 | 13 | 0 | 0.50 | 0.66 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 83.00 | 6.90 | 8.15 | 7.53 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | 0.63 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 84.00 | 6.85 | 7.40 | 7.13 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.50 | 0.60 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 5.10 | 6.70 | 5.90 | 6.69 | -0.21 | -3.05% | 0.07 | 2 | 4 | 0.50 | 0.58 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 86.00 | 6.05 | 6.20 | 6.13 | 6.20 | -0.50 | -7.47% | 0.07 | 6 | 21 | 0.50 | 0.55 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 87.00 | 3.60 | 5.75 | 4.68 | 5.42 | -0.76 | -12.30% | 0.05 | 3 | 1 | 0.50 | 0.52 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 88.00 | 4.50 | 5.70 | 5.10 | 5.81 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.49 | 0.49 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 89.00 | 4.55 | 5.00 | 4.78 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.46 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 4.35 | 5.50 | 4.93 | 4.23 | -0.59 | -12.25% | 0.05 | 2 | 4 | 0.50 | 0.44 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 91.00 | 2.42 | 4.20 | 3.31 | % | 0.04 | 0 | 0 | 0.44 | 0.41 | 0.03 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 92.00 | 3.45 | 4.05 | 3.75 | 3.53 | % | 0.04 | 1 | 0 | 0.51 | 0.38 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 93.00 | 2.28 | 3.65 | 2.97 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | 0.36 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 94.00 | 2.94 | 3.20 | 3.07 | 3.00 | -0.50 | -14.29% | 0.03 | 50 | 20 | 0.50 | 0.33 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 2.24 | 2.99 | 2.62 | 3.06 | % | 0.03 | 2 | 0 | 0.48 | 0.31 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 100.00 | 1.58 | 1.91 | 1.75 | 1.80 | % | 0.02 | 3 | 0 | 0.50 | 0.21 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.02 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 0.39 | 1.52 | 0.96 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.01 | -0.02 | 10/3/2025 3:59:54 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 0.53 | 0.92 | 0.73 | 0.72 | % | 0.01 | 1 | 0 | 0.51 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 71.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 72.00 | 0.94 | 1.23 | 1.09 | 1.04 | % | 0.02 | 6 | 0 | 0.51 | -0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 73.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.59 | -0.14 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 1.42 | 0.71 | 1.48 | % | 0.01 | 13 | 0 | 0.52 | -0.16 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 75.00 | 0.00 | 1.74 | 0.87 | 1.56 | +0.01 | +0.65% | 0.01 | 19 | 1 | 0.51 | -0.18 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 76.00 | 1.59 | 2.69 | 2.14 | 1.74 | -0.16 | -8.43% | 0.03 | 3 | 2 | 0.55 | -0.20 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 77.00 | 1.39 | 2.77 | 2.08 | 2.12 | % | 0.03 | 2 | 0 | 0.51 | -0.22 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 78.00 | 1.19 | 2.48 | 1.84 | 2.21 | -0.19 | -7.92% | 0.02 | 5 | 3 | 0.45 | -0.24 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 79.00 | 2.15 | 2.91 | 2.53 | % | 0.03 | 0 | 0 | 0.49 | -0.27 | 0.02 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 2.65 | 3.50 | 3.08 | 2.96 | -0.09 | -2.96% | 0.04 | 6 | 11 | 0.49 | -0.29 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 81.00 | 1.55 | 3.45 | 2.50 | 3.22 | % | 0.03 | 1 | 0 | 0.42 | -0.32 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 82.00 | 3.10 | 3.90 | 3.50 | 3.63 | % | 0.04 | 1 | 0 | 0.47 | -0.34 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 83.00 | 2.31 | 4.15 | 3.23 | 4.05 | % | 0.04 | 2 | 0 | 0.42 | -0.37 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 84.00 | 4.15 | 4.60 | 4.38 | 4.51 | -0.18 | -3.84% | 0.05 | 1 | 2 | 0.48 | -0.40 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 4.05 | 5.40 | 4.73 | 5.00 | +0.05 | +1.01% | 0.06 | 1 | 11 | 0.45 | -0.42 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 86.00 | 5.40 | 5.60 | 5.50 | 5.50 | -0.15 | -2.66% | 0.06 | 3 | 4 | 0.49 | -0.45 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 87.00 | 5.85 | 6.30 | 6.08 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.48 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 88.00 | 6.15 | 7.30 | 6.73 | % | 0.08 | 0 | 0 | 0.51 | -0.51 | 0.03 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 89.00 | 6.95 | 7.35 | 7.15 | % | 0.08 | 0 | 0 | 0.49 | -0.54 | 0.03 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 7.05 | 8.10 | 7.58 | 7.90 | +0.13 | +1.68% | 0.08 | 5 | 3 | 0.48 | -0.56 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 91.00 | 8.20 | 8.75 | 8.48 | % | 0.09 | 0 | 0 | 0.50 | -0.59 | 0.03 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 92.00 | 8.80 | 9.40 | 9.10 | % | 0.10 | 0 | 0 | 0.50 | -0.62 | 0.03 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 93.00 | 9.40 | 10.10 | 9.75 | % | 0.10 | 0 | 0 | 0.49 | -0.64 | 0.03 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 94.00 | 10.20 | 10.80 | 10.50 | % | 0.11 | 0 | 0 | 0.50 | -0.67 | 0.03 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 10.90 | 11.55 | 11.23 | % | 0.12 | 0 | 0 | 0.50 | -0.69 | 0.03 | -0.06 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 14.85 | 15.55 | 15.20 | % | 0.15 | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 19.20 | 19.95 | 19.58 | % | 0.19 | 0 | 0 | 0.51 | -0.87 | 0.02 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 23.55 | 24.70 | 24.13 | % | 0.22 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST |