Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $64.60 as of 9/3/2025 3:39:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.90 | 38.15 | 37.53 | 40.25 | 0.00 | 0.00% | 1.50 | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 30.00 | 32.55 | 32.80 | 32.68 | 34.73 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 35.00 | 27.70 | 27.95 | 27.83 | 30.45 | 0.00 | 0.00% | 0.80 | 0 | 27 | 0.86 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 40.00 | 22.20 | 23.00 | 22.60 | 22.50 | -1.36 | -5.70% | 0.57 | 1 | 82 | 0.71 | 0.98 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 45.00 | 18.10 | 18.30 | 18.20 | 20.25 | 0.00 | 0.00% | 0.40 | 0 | 55 | 0.51 | 0.94 | 0.01 | -0.02 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 50.00 | 13.65 | 13.90 | 13.78 | 13.65 | -1.95 | -12.50% | 0.28 | 9 | 159 | 0.48 | 0.87 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 55.00 | 9.50 | 10.95 | 10.23 | 9.74 | -1.64 | -14.42% | 0.19 | 69 | 422 | 0.44 | 0.77 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 60.00 | 6.65 | 6.75 | 6.70 | 6.71 | -1.67 | -19.93% | 0.11 | 260 | 836 | 0.45 | 0.63 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 65.00 | 4.20 | 4.30 | 4.25 | 4.21 | -1.39 | -24.83% | 0.07 | 625 | 1,942 | 0.44 | 0.48 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 70.00 | 2.56 | 2.62 | 2.59 | 2.56 | -0.96 | -27.28% | 0.04 | 1,061 | 2,438 | 0.44 | 0.34 | 0.03 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 75.00 | 1.53 | 1.58 | 1.56 | 1.56 | -0.57 | -26.77% | 0.02 | 587 | 5,746 | 0.44 | 0.23 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 80.00 | 0.95 | 0.99 | 0.97 | 0.94 | -0.39 | -29.33% | 0.01 | 787 | 6,374 | 0.45 | 0.16 | 0.02 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 85.00 | 0.39 | 0.63 | 0.51 | 0.60 | -0.22 | -26.83% | 0.01 | 94 | 2,787 | 0.47 | 0.11 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 90.00 | 0.38 | 0.42 | 0.40 | 0.42 | -0.13 | -23.64% | 0.00 | 477 | 2,485 | 0.48 | 0.07 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 95.00 | 0.28 | 0.52 | 0.40 | 0.28 | -0.10 | -26.32% | 0.00 | 122 | 16,313 | 0.51 | 0.05 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 100.00 | 0.19 | 0.27 | 0.23 | 0.21 | -0.06 | -22.23% | 0.00 | 34 | 4,899 | 0.53 | 0.03 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 105.00 | 0.12 | 0.17 | 0.15 | 0.20 | +0.03 | +17.65% | 0.00 | 34 | 459 | 0.53 | 0.02 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 110.00 | 0.04 | 0.38 | 0.21 | 0.13 | -0.01 | -7.15% | 0.00 | 36 | 329 | 0.58 | 0.02 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.41 | 0.21 | 0.11 | -0.28 | -71.80% | 0.00 | 3 | 71 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.04 | -80.00% | 0.01 | 3 | 1,545 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 35.00 | 0.03 | 0.40 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4,183 | 0.66 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.22 | -0.03 | -12.00% | 0.00 | 52 | 977 | 0.57 | -0.02 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 45.00 | 0.40 | 0.44 | 0.42 | 0.50 | -0.02 | -3.85% | 0.01 | 34 | 650 | 0.50 | -0.06 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 50.00 | 0.95 | 1.04 | 1.00 | 1.07 | +0.16 | +17.59% | 0.02 | 186 | 4,436 | 0.48 | -0.13 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 55.00 | 2.03 | 2.08 | 2.06 | 1.99 | +0.17 | +9.35% | 0.04 | 1,736 | 11,297 | 0.46 | -0.23 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 60.00 | 3.75 | 3.85 | 3.80 | 3.78 | +0.48 | +14.55% | 0.06 | 2,218 | 20,019 | 0.45 | -0.37 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 65.00 | 6.30 | 6.40 | 6.35 | 6.49 | +0.94 | +16.94% | 0.10 | 485 | 4,283 | 0.45 | -0.52 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 70.00 | 9.60 | 9.75 | 9.68 | 10.05 | +1.50 | +17.55% | 0.14 | 24 | 6,314 | 0.44 | -0.66 | 0.03 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 75.00 | 13.60 | 13.75 | 13.68 | 13.90 | +1.58 | +12.83% | 0.18 | 41 | 3,877 | 0.45 | -0.77 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 80.00 | 17.05 | 18.20 | 17.63 | 18.52 | +2.10 | +12.79% | 0.22 | 29 | 1,603 | 0.53 | -0.84 | 0.02 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 85.00 | 22.65 | 22.95 | 22.80 | 23.20 | +2.09 | +9.91% | 0.27 | 122 | 93 | 0.56 | -0.89 | 0.01 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 90.00 | 25.85 | 28.45 | 27.15 | 28.06 | +1.06 | +3.93% | 0.30 | 223 | 163 | 0.68 | -0.93 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 95.00 | 32.60 | 32.75 | 32.68 | 32.63 | +0.81 | +2.55% | 0.34 | 109 | 168 | 0.69 | -0.95 | 0.01 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 100.00 | 37.30 | 38.70 | 38.00 | 24.16 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 8/28/2025 | 9/3/2025 3:59:54 PM EST |
| 105.00 | 42.50 | 42.80 | 42.65 | 40.48 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 110.00 | 47.55 | 47.80 | 47.68 | 33.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.93 | -0.98 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:54 PM EST |
| 115.00 | 52.55 | 53.65 | 53.10 | 49.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 120.00 | 57.50 | 57.75 | 57.63 | 42.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:54 PM EST |
| 125.00 | 62.50 | 62.80 | 62.65 | 46.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:54 PM EST |