Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $81.83 as of 10/22/2024 2:30:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.50 | 44.15 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 45.00 | 37.05 | 39.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 50.00 | 31.60 | 34.70 | 23.20 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/22/2024 1:59:03 PM EST |
| 55.00 | 26.80 | 28.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 60.00 | 23.20 | 24.20 | 22.40 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 61.00 | 21.45 | 22.70 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 62.00 | 19.95 | 22.05 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 63.00 | 20.20 | 20.85 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 64.00 | 19.35 | 19.90 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 65.00 | 18.35 | 18.65 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 66.00 | 17.45 | 17.90 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
| 67.00 | 16.50 | 16.90 | 14.08 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.95 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 68.00 | 15.55 | 15.95 | 15.06 | +6.53 | +76.56% | 2 | 2 | 0.53 | 0.94 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 69.00 | 14.70 | 14.95 | 14.53 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.93 | 0.01 | -0.04 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 70.00 | 13.85 | 14.00 | 11.57 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.91 | 0.01 | -0.04 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 71.00 | 12.95 | 13.80 | 12.25 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.89 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 72.00 | 12.10 | 13.50 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.87 | 0.02 | -0.05 | 10/9/2024 | 10/22/2024 1:59:03 PM EST |
| 73.00 | 11.25 | 11.45 | 9.92 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.85 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 74.00 | 10.45 | 12.55 | 9.31 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.83 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 75.00 | 9.65 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.81 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 76.00 | 8.90 | 9.60 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.78 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 77.00 | 8.20 | 8.35 | 7.20 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.75 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 78.00 | 7.50 | 7.65 | 6.15 | 0.00 | 0.00% | 0 | 79 | 0.49 | 0.72 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 79.00 | 6.80 | 6.95 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.69 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 80.00 | 6.20 | 6.30 | 5.70 | +0.21 | +3.83% | 14 | 144 | 0.46 | 0.65 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 81.00 | 5.60 | 5.70 | 5.40 | +0.63 | +13.21% | 6 | 395 | 0.46 | 0.62 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 82.00 | 5.05 | 5.15 | 5.18 | +1.03 | +24.82% | 2 | 57 | 0.46 | 0.58 | 0.04 | -0.08 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 83.00 | 4.50 | 4.65 | 4.83 | +0.97 | +25.13% | 12 | 69 | 0.46 | 0.55 | 0.04 | -0.08 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 84.00 | 4.05 | 4.20 | 4.16 | +0.69 | +19.89% | 1 | 45 | 0.45 | 0.51 | 0.04 | -0.08 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 85.00 | 3.60 | 3.70 | 3.75 | +1.21 | +47.64% | 9 | 143 | 0.45 | 0.48 | 0.04 | -0.08 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 86.00 | 3.20 | 3.30 | 3.30 | +0.41 | +14.19% | 3 | 2 | 0.45 | 0.44 | 0.04 | -0.08 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 87.00 | 2.84 | 3.05 | 2.03 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.41 | 0.04 | -0.07 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 88.00 | 2.49 | 2.59 | 2.15 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.37 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 89.00 | 2.18 | 2.29 | 1.78 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.34 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 90.00 | 1.90 | 2.01 | 2.00 | +0.44 | +28.21% | 11 | 110 | 0.45 | 0.31 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 91.00 | 1.64 | 1.76 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.28 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 92.00 | 1.42 | 1.54 | 1.50 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.25 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 93.00 | 1.22 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.23 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 94.00 | 1.05 | 1.16 | 1.15 | +0.20 | +21.06% | 1 | 0 | 0.44 | 0.21 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 95.00 | 0.91 | 1.01 | 1.00 | +0.21 | +26.59% | 2 | 32 | 0.45 | 0.18 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 100.00 | 0.40 | 0.48 | 0.46 | +0.13 | +39.40% | 54 | 162 | 0.45 | 0.10 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 105.00 | 0.12 | 0.60 | % | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.54 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 10/22/2024 1:59:03 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 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 55.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 67 | 0.94 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 60.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 17,302 | 0.65 | -0.01 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 61.00 | 0.11 | 0.23 | 0.17 | -0.19 | -52.78% | 1 | 8 | 0.59 | -0.01 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 62.00 | 0.11 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.01 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 63.00 | 0.06 | 0.49 | 0.24 | -0.22 | -47.83% | 4 | 14 | 0.57 | -0.02 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 64.00 | 0.01 | 0.31 | 0.23 | -0.07 | -23.34% | 2 | 117 | 0.47 | -0.03 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 65.00 | 0.28 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.03 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 66.00 | 0.33 | 0.37 | 0.88 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.03 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
| 67.00 | 0.39 | 0.43 | 0.40 | -0.09 | -18.37% | 2 | 31 | 0.53 | -0.05 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 68.00 | 0.47 | 0.50 | 0.49 | -0.11 | -18.34% | 2 | 35 | 0.52 | -0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 69.00 | 0.55 | 0.59 | 0.55 | -0.29 | -34.53% | 1 | 18 | 0.52 | -0.07 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 70.00 | 0.65 | 0.69 | 0.67 | -0.17 | -20.24% | 2 | 66 | 0.51 | -0.09 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 71.00 | 0.76 | 0.81 | 0.85 | -0.10 | -10.53% | 1 | 12 | 0.50 | -0.11 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 72.00 | 0.90 | 0.94 | 1.18 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.13 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 73.00 | 0.90 | 1.10 | 1.19 | -0.15 | -11.20% | 2 | 87 | 0.49 | -0.15 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 74.00 | 1.21 | 1.28 | 1.79 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.17 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 75.00 | 1.35 | 1.50 | 1.44 | -0.33 | -18.65% | 2 | 35 | 0.48 | -0.19 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 76.00 | 1.67 | 1.73 | 2.05 | 0.00 | 0.00% | 0 | 69 | 0.47 | -0.22 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 77.00 | 1.93 | 2.00 | 2.34 | -0.13 | -5.27% | 113 | 118 | 0.47 | -0.25 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 78.00 | 2.22 | 2.30 | 2.77 | 0.00 | 0.00% | 0 | 20 | 0.46 | -0.28 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 79.00 | 2.49 | 2.64 | 3.15 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.31 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 80.00 | 2.32 | 3.05 | 3.50 | -0.10 | -2.78% | 110 | 125 | 0.43 | -0.35 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 81.00 | 3.30 | 3.45 | 4.25 | 0.00 | 0.00% | 0 | 88 | 0.47 | -0.38 | 0.03 | -0.08 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 82.00 | 3.75 | 3.90 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.42 | 0.04 | -0.08 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 83.00 | 4.25 | 4.35 | 5.22 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.45 | 0.04 | -0.08 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 84.00 | 4.75 | 4.90 | % | 0 | 0 | 0.46 | -0.49 | 0.04 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
| 85.00 | 5.30 | 5.45 | 6.35 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.52 | 0.04 | -0.08 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 86.00 | 5.90 | 6.05 | % | 0 | 0 | 0.46 | -0.56 | 0.04 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
| 87.00 | 6.55 | 6.65 | % | 0 | 0 | 0.45 | -0.59 | 0.04 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 88.00 | 7.15 | 7.35 | % | 0 | 0 | 0.45 | -0.63 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 89.00 | 7.85 | 8.00 | % | 0 | 0 | 0.45 | -0.66 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 90.00 | 8.60 | 8.75 | 11.41 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.69 | 0.03 | -0.07 | 10/15/2024 | 10/22/2024 1:59:03 PM EST |
| 91.00 | 9.35 | 9.50 | % | 0 | 0 | 0.45 | -0.72 | 0.03 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
| 92.00 | 10.10 | 10.40 | % | 0 | 0 | 0.42 | -0.75 | 0.03 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
| 93.00 | 10.95 | 11.15 | % | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
| 94.00 | 11.25 | 11.95 | % | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
| 95.00 | 12.65 | 12.80 | 15.65 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.82 | 0.02 | -0.05 | 10/15/2024 | 10/22/2024 1:59:03 PM EST |
| 100.00 | 16.40 | 17.35 | % | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
| 105.00 | 21.40 | 23.40 | % | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 110.00 | 25.90 | 28.95 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST |