Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $88.46 as of 10/28/2025 8:41:44 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 | 62.15 | 65.65 | 63.90 | 60.55 | 0.00 | 0.00% | 2.56 | 0 | 119 | 3.86 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:00 PM EST |
| 30.00 | 57.15 | 60.65 | 58.90 | 55.55 | 0.00 | 0.00% | 1.96 | 0 | 5 | 3.36 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:00 PM EST |
| 35.00 | 52.05 | 55.65 | 53.85 | 33.60 | 0.00 | 0.00% | 1.54 | 0 | 27 | 2.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/28/2025 4:00:00 PM EST |
| 40.00 | 47.10 | 50.75 | 48.93 | 48.00 | 0.00 | 0.00% | 1.22 | 0 | 101 | 2.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 45.00 | 42.10 | 45.75 | 43.93 | 39.00 | 0.00 | 0.00% | 0.98 | 0 | 99 | 2.25 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:00 PM EST |
| 50.00 | 37.00 | 40.75 | 38.88 | 38.73 | 0.00 | 0.00% | 0.78 | 0 | 166 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 55.00 | 32.30 | 35.80 | 34.05 | 27.25 | 0.00 | 0.00% | 0.62 | 0 | 392 | 1.72 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:00 PM EST |
| 60.00 | 27.35 | 30.90 | 29.13 | 28.70 | 0.00 | 0.00% | 0.49 | 0 | 585 | 1.49 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 65.00 | 23.00 | 25.40 | 24.20 | 24.70 | +2.53 | +11.42% | 0.37 | 5 | 3,543 | 1.11 | 0.98 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 70.00 | 18.45 | 20.60 | 19.53 | 19.27 | +0.32 | +1.69% | 0.28 | 16 | 5,676 | 0.95 | 0.95 | 0.01 | -0.04 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 75.00 | 14.40 | 15.70 | 15.05 | 15.10 | +0.60 | +4.14% | 0.20 | 49 | 6,624 | 0.69 | 0.88 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 76.00 | 12.90 | 14.95 | 13.93 | 13.80 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.78 | 0.86 | 0.02 | -0.07 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 77.00 | 12.00 | 14.15 | 13.08 | 13.05 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.55 | 0.84 | 0.02 | -0.07 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 78.00 | 11.40 | 13.30 | 12.35 | 12.80 | +0.66 | +5.44% | 0.16 | 1 | 8 | 0.62 | 0.82 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 79.00 | 9.95 | 12.45 | 11.20 | 11.30 | +0.30 | +2.73% | 0.14 | 10 | 35 | 0.73 | 0.80 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 80.00 | 10.55 | 11.45 | 11.00 | 11.22 | +0.77 | +7.37% | 0.14 | 118 | 15,114 | 0.65 | 0.77 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 81.00 | 9.60 | 11.15 | 10.38 | 10.10 | +3.60 | +55.39% | 0.13 | 1 | 42 | 0.66 | 0.75 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 82.00 | 9.05 | 10.00 | 9.53 | 9.63 | +0.45 | +4.91% | 0.12 | 11 | 189 | 0.63 | 0.72 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 83.00 | 8.15 | 10.00 | 9.08 | 8.80 | +0.22 | +2.57% | 0.11 | 5 | 294 | 0.66 | 0.70 | 0.03 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 84.00 | 7.35 | 8.70 | 8.03 | 8.23 | +0.05 | +0.62% | 0.10 | 11 | 685 | 0.60 | 0.67 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 85.00 | 7.25 | 7.80 | 7.53 | 7.65 | +0.10 | +1.33% | 0.09 | 105 | 9,585 | 0.62 | 0.64 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 86.00 | 6.50 | 7.60 | 7.05 | 6.70 | -0.20 | -2.90% | 0.08 | 100 | 1,888 | 0.63 | 0.61 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 87.00 | 6.20 | 6.40 | 6.30 | 6.60 | +0.18 | +2.81% | 0.07 | 211 | 1,291 | 0.60 | 0.58 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 88.00 | 5.70 | 5.90 | 5.80 | 6.00 | +0.10 | +1.70% | 0.07 | 278 | 879 | 0.60 | 0.55 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 89.00 | 5.15 | 5.60 | 5.38 | 5.60 | +0.25 | +4.68% | 0.06 | 101 | 129 | 0.61 | 0.52 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 90.00 | 4.80 | 4.95 | 4.88 | 4.85 | -0.20 | -3.96% | 0.05 | 2,705 | 16,929 | 0.60 | 0.49 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 91.00 | 4.35 | 4.60 | 4.48 | 4.64 | +0.09 | +1.98% | 0.05 | 81 | 873 | 0.60 | 0.46 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 92.00 | 3.95 | 4.20 | 4.08 | 4.20 | +0.10 | +2.44% | 0.04 | 56 | 284 | 0.60 | 0.44 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 93.00 | 3.60 | 3.85 | 3.73 | 3.77 | -0.13 | -3.34% | 0.04 | 73 | 133 | 0.60 | 0.41 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 94.00 | 3.25 | 3.50 | 3.38 | 3.30 | -0.17 | -4.90% | 0.04 | 301 | 119 | 0.60 | 0.38 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 95.00 | 3.00 | 3.10 | 3.05 | 3.05 | -0.15 | -4.69% | 0.03 | 2,555 | 32,336 | 0.60 | 0.36 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 96.00 | 2.64 | 2.79 | 2.72 | 2.86 | -0.09 | -3.06% | 0.03 | 36 | 3,357 | 0.59 | 0.33 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 97.00 | 2.25 | 2.55 | 2.40 | 2.52 | -0.20 | -7.36% | 0.02 | 47 | 437 | 0.59 | 0.31 | 0.03 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 98.00 | 2.00 | 3.40 | 2.70 | 2.28 | +0.03 | +1.34% | 0.03 | 93 | 66 | 0.66 | 0.28 | 0.03 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 99.00 | 1.89 | 2.06 | 1.98 | 2.05 | -0.21 | -9.30% | 0.02 | 13 | 212 | 0.59 | 0.26 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 100.00 | 1.79 | 1.86 | 1.83 | 1.79 | -0.26 | -12.69% | 0.02 | 529 | 11,841 | 0.60 | 0.24 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 105.00 | 1.04 | 1.15 | 1.10 | 1.15 | -0.17 | -12.88% | 0.01 | 214 | 6,538 | 0.61 | 0.16 | 0.02 | -0.07 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 110.00 | 0.60 | 0.84 | 0.72 | 0.71 | -0.09 | -11.25% | 0.01 | 142 | 6,684 | 0.64 | 0.10 | 0.01 | -0.05 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 115.00 | 0.31 | 0.70 | 0.51 | 0.45 | -0.10 | -18.19% | 0.00 | 63 | 7,454 | 0.67 | 0.06 | 0.01 | -0.03 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 120.00 | 0.08 | 0.37 | 0.23 | 0.31 | -0.01 | -3.13% | 0.00 | 3 | 839 | 0.63 | 0.03 | 0.01 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 125.00 | 0.06 | 0.39 | 0.23 | 0.25 | +0.09 | +56.25% | 0.00 | 1 | 1,975 | 0.69 | 0.02 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 130.00 | 0.01 | 0.63 | 0.32 | 0.08 | -0.02 | -20.00% | 0.00 | 74 | 242 | 0.73 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 135.00 | 0.04 | 0.27 | 0.16 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 624 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 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 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,677 | 2.04 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/28/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,184 | 2.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 940 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:00 PM EST |
| 50.00 | 0.03 | 0.29 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 83 | 4,416 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 14 | 13,586 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.13 | -0.04 | -23.53% | 0.00 | 59 | 21,936 | 0.85 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 65.00 | 0.23 | 0.32 | 0.28 | 0.25 | -0.04 | -13.80% | 0.00 | 56 | 10,816 | 0.73 | -0.02 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 70.00 | 0.43 | 0.60 | 0.52 | 0.50 | -0.01 | -1.97% | 0.01 | 1,021 | 8,972 | 0.67 | -0.05 | 0.01 | -0.04 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 75.00 | 0.82 | 0.99 | 0.91 | 0.90 | -0.08 | -8.17% | 0.01 | 253 | 16,147 | 0.61 | -0.12 | 0.01 | -0.06 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 76.00 | 0.90 | 1.35 | 1.13 | 1.08 | -0.10 | -8.48% | 0.01 | 5 | 146 | 0.61 | -0.14 | 0.02 | -0.07 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 77.00 | 1.01 | 1.53 | 1.27 | 1.20 | -0.13 | -9.78% | 0.02 | 33 | 212 | 0.61 | -0.16 | 0.02 | -0.07 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 78.00 | 1.35 | 1.46 | 1.41 | 1.45 | -0.04 | -2.69% | 0.02 | 226 | 138 | 0.59 | -0.18 | 0.02 | -0.08 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 79.00 | 1.54 | 1.69 | 1.62 | 1.58 | -0.15 | -8.68% | 0.02 | 61 | 954 | 0.59 | -0.20 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 80.00 | 1.77 | 1.94 | 1.86 | 1.80 | -0.13 | -6.74% | 0.02 | 378 | 10,438 | 0.59 | -0.23 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 81.00 | 2.04 | 2.24 | 2.14 | 2.11 | -0.25 | -10.60% | 0.03 | 47 | 702 | 0.59 | -0.25 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 82.00 | 2.34 | 2.55 | 2.45 | 2.54 | +0.14 | +5.84% | 0.03 | 44 | 87 | 0.59 | -0.28 | 0.02 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 83.00 | 2.69 | 2.91 | 2.80 | 2.67 | -0.39 | -12.75% | 0.03 | 37 | 569 | 0.59 | -0.30 | 0.03 | -0.10 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 84.00 | 3.05 | 3.30 | 3.18 | 3.20 | -0.15 | -4.48% | 0.04 | 85 | 1,402 | 0.59 | -0.33 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 85.00 | 3.45 | 3.70 | 3.58 | 3.50 | -0.05 | -1.41% | 0.04 | 36 | 6,232 | 0.59 | -0.36 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 86.00 | 3.90 | 4.20 | 4.05 | 3.90 | -0.32 | -7.59% | 0.05 | 31 | 114 | 0.59 | -0.39 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 87.00 | 4.35 | 4.60 | 4.48 | 4.20 | -0.51 | -10.83% | 0.05 | 287 | 1,117 | 0.59 | -0.42 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 88.00 | 4.85 | 5.65 | 5.25 | 4.74 | -0.56 | -10.57% | 0.06 | 44 | 123 | 0.62 | -0.45 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 89.00 | 4.40 | 5.90 | 5.15 | 5.45 | -0.29 | -5.06% | 0.06 | 19 | 21 | 0.55 | -0.48 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 90.00 | 5.75 | 6.65 | 6.20 | 5.85 | -0.50 | -7.88% | 0.07 | 114 | 4,234 | 0.61 | -0.51 | 0.03 | -0.12 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 91.00 | 5.55 | 7.50 | 6.53 | % | 0.07 | 0 | 0 | 0.58 | -0.54 | 0.03 | -0.12 | 10/28/2025 4:00:00 PM EST | |||
| 92.00 | 5.95 | 8.05 | 7.00 | % | 0.08 | 0 | 0 | 0.56 | -0.56 | 0.03 | -0.12 | 10/28/2025 4:00:00 PM EST | |||
| 93.00 | 7.55 | 8.70 | 8.13 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.62 | -0.59 | 0.03 | -0.11 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 94.00 | 8.20 | 9.10 | 8.65 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.60 | -0.62 | 0.03 | -0.11 | 10/27/2025 | 10/28/2025 4:00:00 PM EST |
| 95.00 | 9.00 | 9.85 | 9.43 | 9.20 | -0.10 | -1.08% | 0.10 | 18 | 2,914 | 0.61 | -0.64 | 0.03 | -0.11 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 96.00 | 8.40 | 10.55 | 9.48 | % | 0.10 | 0 | 0 | 0.53 | -0.67 | 0.03 | -0.11 | 10/28/2025 4:00:00 PM EST | |||
| 97.00 | 8.65 | 11.50 | 10.08 | % | 0.10 | 0 | 0 | 0.49 | -0.69 | 0.03 | -0.10 | 10/28/2025 4:00:00 PM EST | |||
| 98.00 | 10.05 | 12.05 | 11.05 | % | 0.11 | 0 | 0 | 0.53 | -0.72 | 0.03 | -0.10 | 10/28/2025 4:00:00 PM EST | |||
| 99.00 | 11.60 | 12.95 | 12.28 | % | 0.12 | 0 | 0 | 0.59 | -0.74 | 0.02 | -0.10 | 10/28/2025 4:00:00 PM EST | |||
| 100.00 | 11.80 | 13.75 | 12.78 | 12.99 | -1.26 | -8.85% | 0.13 | 1 | 180 | 0.54 | -0.76 | 0.02 | -0.09 | 10/28/2025 | 10/28/2025 4:00:00 PM EST |
| 105.00 | 16.10 | 18.05 | 17.08 | 18.25 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.76 | -0.84 | 0.02 | -0.07 | 10/17/2025 | 10/28/2025 4:00:00 PM EST |
| 110.00 | 19.90 | 23.45 | 21.68 | 23.31 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.94 | -0.90 | 0.01 | -0.05 | 10/20/2025 | 10/28/2025 4:00:00 PM EST |
| 115.00 | 24.65 | 28.20 | 26.43 | 40.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | -0.94 | 0.01 | -0.03 | 9/23/2025 | 10/28/2025 4:00:00 PM EST |
| 120.00 | 29.60 | 33.05 | 31.33 | 32.45 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.09 | -0.97 | 0.01 | -0.02 | 10/15/2025 | 10/28/2025 4:00:00 PM EST |
| 125.00 | 34.50 | 38.00 | 36.25 | 58.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 9/9/2025 | 10/28/2025 4:00:00 PM EST |
| 130.00 | 39.50 | 42.95 | 41.23 | 42.18 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 10/28/2025 4:00:00 PM EST |
| 135.00 | 44.45 | 47.95 | 46.20 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:00 PM EST |