Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $88.92 as of 10/7/2025 10:41:07 AM 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 | 63.85 | 65.35 | 64.60 | 50.75 | 0.00 | 0.00% | 2.58 | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/7/2025 9:58:55 AM EST |
| 30.00 | 58.75 | 60.25 | 59.50 | 51.70 | 0.00 | 0.00% | 1.98 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 9:58:55 AM EST |
| 35.00 | 53.95 | 55.90 | 54.93 | 33.60 | 0.00 | 0.00% | 1.57 | 0 | 27 | 2.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/7/2025 9:58:55 AM EST |
| 40.00 | 49.25 | 50.60 | 49.93 | 46.67 | 0.00 | 0.00% | 1.25 | 0 | 105 | 1.93 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 9:58:55 AM EST |
| 45.00 | 44.00 | 45.95 | 44.98 | 41.66 | 0.00 | 0.00% | 1.00 | 0 | 63 | 1.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 9:58:55 AM EST |
| 50.00 | 38.40 | 41.65 | 40.03 | 42.00 | +5.38 | +14.70% | 0.80 | 1 | 156 | 1.51 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 55.00 | 33.40 | 35.75 | 34.58 | 30.93 | 0.00 | 0.00% | 0.63 | 0 | 755 | 1.31 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/7/2025 9:58:55 AM EST |
| 60.00 | 29.75 | 30.40 | 30.08 | 29.90 | 0.00 | 0.00% | 0.50 | 0 | 602 | 0.22 | 0.99 | 0.00 | -0.01 | 10/6/2025 | 10/7/2025 9:58:55 AM EST |
| 65.00 | 25.35 | 25.55 | 25.45 | 25.35 | +0.50 | +2.02% | 0.39 | 3 | 3,538 | 0.76 | 0.96 | 0.00 | -0.02 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 70.00 | 20.70 | 20.95 | 20.83 | 20.74 | +0.99 | +5.02% | 0.30 | 7 | 5,926 | 0.57 | 0.92 | 0.01 | -0.03 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 75.00 | 16.40 | 16.55 | 16.48 | 16.75 | +0.67 | +4.17% | 0.22 | 37 | 6,631 | 0.55 | 0.85 | 0.01 | -0.05 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 80.00 | 12.50 | 12.65 | 12.58 | 12.50 | +0.70 | +5.94% | 0.16 | 69 | 15,355 | 0.54 | 0.76 | 0.02 | -0.06 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 85.00 | 9.15 | 9.35 | 9.25 | 9.43 | +0.43 | +4.78% | 0.11 | 144 | 9,476 | 0.54 | 0.65 | 0.02 | -0.07 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 90.00 | 6.65 | 6.75 | 6.70 | 6.60 | +0.35 | +5.60% | 0.07 | 240 | 7,090 | 0.54 | 0.54 | 0.02 | -0.08 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 95.00 | 4.70 | 4.80 | 4.75 | 4.68 | +0.21 | +4.70% | 0.05 | 923 | 21,545 | 0.54 | 0.42 | 0.02 | -0.08 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 100.00 | 3.25 | 3.40 | 3.33 | 3.26 | +0.11 | +3.50% | 0.03 | 241 | 8,183 | 0.55 | 0.33 | 0.02 | -0.07 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 105.00 | 2.21 | 2.36 | 2.29 | 2.31 | +0.18 | +8.46% | 0.02 | 43 | 1,480 | 0.56 | 0.24 | 0.02 | -0.06 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 110.00 | 1.52 | 1.67 | 1.60 | 1.58 | +0.38 | +31.67% | 0.01 | 299 | 4,904 | 0.57 | 0.18 | 0.01 | -0.05 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 115.00 | 1.07 | 1.17 | 1.12 | 1.11 | +0.08 | +7.77% | 0.01 | 39 | 1,558 | 0.59 | 0.13 | 0.01 | -0.04 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 120.00 | 0.77 | 0.81 | 0.79 | 0.79 | +0.03 | +3.95% | 0.01 | 137 | 180 | 0.59 | 0.09 | 0.01 | -0.03 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 125.00 | 0.55 | 0.59 | 0.57 | 0.58 | +0.05 | +9.44% | 0.00 | 8 | 1,995 | 0.60 | 0.07 | 0.01 | -0.03 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 130.00 | 0.39 | 0.52 | 0.46 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.02 | 10/7/2025 9:58:55 AM EST | |||
| 135.00 | 0.12 | 0.68 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 10/7/2025 9:58:55 AM 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 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/7/2025 9:58:55 AM EST |
| 30.00 | 0.00 | 2.05 | 1.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,677 | 2.50 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/7/2025 9:58:55 AM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,183 | 1.33 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/7/2025 9:58:55 AM EST |
| 40.00 | 0.01 | 0.28 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 891 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 9:58:55 AM EST |
| 45.00 | 0.04 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 9:58:55 AM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 2 | 4,435 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 55.00 | 0.15 | 0.32 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 13,696 | 0.75 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 60.00 | 0.21 | 0.32 | 0.27 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23,563 | 0.67 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/7/2025 9:58:55 AM EST |
| 65.00 | 0.43 | 0.51 | 0.47 | 0.43 | -0.07 | -14.00% | 0.01 | 4 | 5,472 | 0.60 | -0.04 | 0.00 | -0.02 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 70.00 | 0.77 | 0.82 | 0.80 | 0.78 | -0.10 | -11.37% | 0.01 | 610 | 9,676 | 0.57 | -0.08 | 0.01 | -0.03 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 75.00 | 1.37 | 1.46 | 1.42 | 1.41 | -0.11 | -7.24% | 0.02 | 13 | 10,817 | 0.55 | -0.15 | 0.01 | -0.05 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 80.00 | 2.46 | 2.55 | 2.51 | 2.62 | -0.15 | -5.42% | 0.03 | 50 | 9,864 | 0.53 | -0.24 | 0.02 | -0.06 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 85.00 | 4.15 | 4.25 | 4.20 | 4.16 | -0.59 | -12.43% | 0.05 | 840 | 3,936 | 0.53 | -0.35 | 0.02 | -0.07 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 90.00 | 6.50 | 6.70 | 6.60 | 6.85 | -0.40 | -5.52% | 0.07 | 2 | 957 | 0.53 | -0.46 | 0.02 | -0.08 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 95.00 | 9.55 | 9.70 | 9.63 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.54 | -0.58 | 0.02 | -0.08 | 10/6/2025 | 10/7/2025 9:58:55 AM EST |
| 100.00 | 13.10 | 13.30 | 13.20 | 13.08 | -0.64 | -4.67% | 0.13 | 1 | 197 | 0.55 | -0.67 | 0.02 | -0.07 | 10/7/2025 | 10/7/2025 9:58:55 AM EST |
| 105.00 | 17.05 | 17.30 | 17.18 | 17.84 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.55 | -0.76 | 0.02 | -0.06 | 10/6/2025 | 10/7/2025 9:58:55 AM EST |
| 110.00 | 20.75 | 21.65 | 21.20 | 35.95 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.56 | -0.82 | 0.01 | -0.05 | 9/23/2025 | 10/7/2025 9:58:55 AM EST |
| 115.00 | 25.40 | 26.20 | 25.80 | 40.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.61 | -0.87 | 0.01 | -0.04 | 9/23/2025 | 10/7/2025 9:58:55 AM EST |
| 120.00 | 30.55 | 31.55 | 31.05 | 31.39 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.64 | -0.91 | 0.01 | -0.03 | 10/6/2025 | 10/7/2025 9:58:55 AM EST |
| 125.00 | 34.95 | 36.65 | 35.80 | 58.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.03 | 9/9/2025 | 10/7/2025 9:58:55 AM EST |
| 130.00 | 38.85 | 42.15 | 40.50 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 10/7/2025 9:58:55 AM EST | |||
| 135.00 | 43.80 | 46.95 | 45.38 | % | 0.34 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 10/7/2025 9:58:55 AM EST |