Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $89.39 as of 10/13/2025 8:45:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.90 | 41.65 | 39.78 | % | 0.80 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 55.00 | 33.05 | 36.80 | 34.93 | % | 0.64 | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 60.00 | 28.25 | 31.95 | 30.10 | % | 0.50 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 10/13/2025 3:59:56 PM EST | |||
| 65.00 | 23.50 | 26.90 | 25.20 | 25.31 | % | 0.39 | 1 | 0 | 0.95 | 0.95 | 0.01 | -0.02 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 70.00 | 19.45 | 21.50 | 20.48 | % | 0.29 | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.03 | 10/13/2025 3:59:56 PM EST | |||
| 75.00 | 14.70 | 18.25 | 16.48 | 15.83 | +0.53 | +3.47% | 0.22 | 2 | 1 | 0.54 | 0.83 | 0.01 | -0.05 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 79.00 | 11.90 | 14.25 | 13.08 | % | 0.17 | 0 | 0 | 0.55 | 0.76 | 0.02 | -0.06 | 10/13/2025 3:59:56 PM EST | |||
| 80.00 | 10.90 | 13.30 | 12.10 | 11.90 | -0.39 | -3.18% | 0.15 | 2 | 2 | 0.52 | 0.74 | 0.02 | -0.07 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 81.00 | 11.55 | 13.00 | 12.28 | % | 0.15 | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 82.00 | 10.90 | 12.35 | 11.63 | 11.20 | % | 0.14 | 1 | 0 | 0.60 | 0.70 | 0.02 | -0.07 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 83.00 | 10.60 | 12.70 | 11.65 | % | 0.14 | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 84.00 | 9.90 | 11.90 | 10.90 | 9.97 | -1.78 | -15.15% | 0.13 | 20 | 20 | 0.64 | 0.66 | 0.02 | -0.07 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 85.00 | 9.05 | 10.50 | 9.78 | 8.95 | -0.93 | -9.42% | 0.12 | 10 | 15 | 0.59 | 0.64 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 86.00 | 8.65 | 9.90 | 9.28 | 8.25 | -3.85 | -31.82% | 0.11 | 2 | 1 | 0.60 | 0.61 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 87.00 | 8.15 | 10.20 | 9.18 | 7.92 | +0.67 | +9.25% | 0.11 | 9 | 14 | 0.63 | 0.59 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 88.00 | 7.60 | 9.85 | 8.73 | 7.41 | -0.64 | -7.95% | 0.10 | 18 | 12 | 0.64 | 0.57 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 89.00 | 6.40 | 9.65 | 8.03 | 7.80 | +0.44 | +5.98% | 0.09 | 57 | 8 | 0.62 | 0.55 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 90.00 | 7.00 | 7.80 | 7.40 | 7.30 | +0.30 | +4.29% | 0.08 | 113 | 17 | 0.60 | 0.53 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 91.00 | 6.35 | 7.45 | 6.90 | 6.88 | +0.08 | +1.18% | 0.08 | 9 | 30 | 0.60 | 0.51 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 92.00 | 5.55 | 7.00 | 6.28 | 6.80 | +2.65 | +63.86% | 0.07 | 16 | 4 | 0.58 | 0.49 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 93.00 | 5.10 | 6.75 | 5.93 | 6.00 | -0.10 | -1.64% | 0.06 | 10 | 7 | 0.59 | 0.47 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 94.00 | 5.40 | 6.80 | 6.10 | 5.39 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.63 | 0.45 | 0.02 | -0.08 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 95.00 | 3.20 | 6.90 | 5.05 | 5.20 | +0.40 | +8.34% | 0.05 | 53 | 23 | 0.57 | 0.43 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 96.00 | 4.30 | 6.35 | 5.33 | 5.80 | -1.15 | -16.55% | 0.06 | 1 | 1 | 0.62 | 0.41 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 97.00 | 2.76 | 6.50 | 4.63 | 4.35 | +0.05 | +1.17% | 0.05 | 1 | 21 | 0.59 | 0.39 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 98.00 | 4.10 | 4.85 | 4.48 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.60 | 0.37 | 0.02 | -0.08 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 99.00 | 3.90 | 4.80 | 4.35 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.62 | 0.36 | 0.02 | -0.08 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 100.00 | 1.79 | 4.05 | 2.92 | 3.90 | +0.90 | +30.00% | 0.03 | 22 | 82 | 0.51 | 0.34 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 101.00 | 3.25 | 5.60 | 4.43 | 3.53 | -0.62 | -14.94% | 0.04 | 4 | 5 | 0.67 | 0.32 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 102.00 | 1.91 | 3.80 | 2.86 | % | 0.03 | 0 | 0 | 0.55 | 0.31 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 103.00 | 1.01 | 4.35 | 2.68 | 2.70 | -0.95 | -26.03% | 0.03 | 25 | 1 | 0.55 | 0.29 | 0.02 | -0.07 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 104.00 | 2.40 | 4.85 | 3.63 | 4.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.27 | 0.02 | -0.07 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 105.00 | 2.24 | 2.94 | 2.59 | 2.74 | % | 0.02 | 1 | 0 | 0.59 | 0.26 | 0.02 | -0.07 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 110.00 | 1.25 | 2.66 | 1.96 | 1.93 | % | 0.02 | 2 | 0 | 0.61 | 0.20 | 0.01 | -0.06 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 115.00 | 1.13 | 1.45 | 1.29 | 1.24 | % | 0.01 | 8 | 0 | 0.60 | 0.15 | 0.01 | -0.05 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 120.00 | 0.29 | 1.61 | 0.95 | 1.01 | % | 0.01 | 1 | 0 | 0.59 | 0.11 | 0.01 | -0.04 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 125.00 | 0.18 | 1.73 | 0.96 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.01 | -0.03 | 10/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.01 | -0.02 | 10/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.00 | 0.04 | 0.00 | -0.02 | 10/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | 0.00 | 10/13/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.02 | 0.00 | -0.01 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.75 | 1.38 | 0.90 | % | 0.02 | 1 | 0 | 1.01 | -0.05 | 0.01 | -0.02 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 70.00 | 0.66 | 1.30 | 0.98 | 1.15 | % | 0.01 | 14 | 0 | 0.59 | -0.10 | 0.01 | -0.03 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 75.00 | 0.99 | 2.29 | 1.64 | 2.13 | -0.77 | -26.56% | 0.02 | 12 | 18 | 0.55 | -0.17 | 0.01 | -0.05 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 79.00 | 2.58 | 3.10 | 2.84 | 2.96 | % | 0.04 | 1 | 0 | 0.58 | -0.24 | 0.02 | -0.06 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 80.00 | 2.90 | 3.35 | 3.13 | 3.20 | -0.45 | -12.33% | 0.04 | 8 | 14 | 0.57 | -0.26 | 0.02 | -0.07 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 81.00 | 1.75 | 5.40 | 3.58 | 3.40 | +0.40 | +13.34% | 0.04 | 1 | 11 | 0.58 | -0.28 | 0.02 | -0.07 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 82.00 | 2.09 | 4.50 | 3.30 | % | 0.04 | 0 | 0 | 0.52 | -0.30 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 83.00 | 2.77 | 4.75 | 3.76 | 4.53 | % | 0.05 | 8 | 0 | 0.53 | -0.32 | 0.02 | -0.07 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 84.00 | 2.75 | 6.45 | 4.60 | % | 0.05 | 0 | 0 | 0.57 | -0.34 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 85.00 | 4.50 | 5.75 | 5.13 | 5.52 | -0.18 | -3.16% | 0.06 | 1 | 4 | 0.58 | -0.36 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 86.00 | 3.55 | 7.30 | 5.43 | 5.45 | % | 0.06 | 4 | 0 | 0.57 | -0.39 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST | |
| 87.00 | 5.10 | 7.10 | 6.10 | 5.19 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.41 | 0.02 | -0.08 | 10/9/2025 | 10/13/2025 3:59:56 PM EST |
| 88.00 | 4.50 | 7.80 | 6.15 | 7.00 | -1.00 | -12.50% | 0.07 | 4 | 7 | 0.55 | -0.43 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 89.00 | 5.85 | 7.35 | 6.60 | 7.22 | -0.81 | -10.09% | 0.07 | 1 | 5 | 0.54 | -0.45 | 0.02 | -0.08 | 10/13/2025 | 10/13/2025 3:59:56 PM EST |
| 90.00 | 7.15 | 8.65 | 7.90 | % | 0.09 | 0 | 0 | 0.60 | -0.47 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 91.00 | 7.65 | 8.85 | 8.25 | % | 0.09 | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 92.00 | 8.15 | 9.75 | 8.95 | % | 0.10 | 0 | 0 | 0.60 | -0.51 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 93.00 | 8.90 | 10.30 | 9.60 | 10.27 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | -0.53 | 0.02 | -0.08 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 94.00 | 9.40 | 10.85 | 10.13 | % | 0.11 | 0 | 0 | 0.59 | -0.55 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 95.00 | 10.05 | 12.15 | 11.10 | % | 0.12 | 0 | 0 | 0.62 | -0.57 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 96.00 | 10.80 | 12.50 | 11.65 | % | 0.12 | 0 | 0 | 0.61 | -0.59 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 97.00 | 10.30 | 12.80 | 11.55 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.61 | 0.02 | -0.08 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 98.00 | 12.10 | 14.15 | 13.13 | % | 0.13 | 0 | 0 | 0.62 | -0.63 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 99.00 | 12.90 | 14.60 | 13.75 | % | 0.14 | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 100.00 | 13.65 | 14.75 | 14.20 | 11.11 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | -0.66 | 0.02 | -0.08 | 10/10/2025 | 10/13/2025 3:59:56 PM EST |
| 101.00 | 14.40 | 16.50 | 15.45 | % | 0.15 | 0 | 0 | 0.63 | -0.68 | 0.02 | -0.08 | 10/13/2025 3:59:56 PM EST | |||
| 102.00 | 15.15 | 17.25 | 16.20 | % | 0.16 | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 103.00 | 15.90 | 17.75 | 16.83 | % | 0.16 | 0 | 0 | 0.62 | -0.71 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 104.00 | 16.65 | 18.30 | 17.48 | % | 0.17 | 0 | 0 | 0.61 | -0.73 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 105.00 | 17.25 | 19.25 | 18.25 | % | 0.17 | 0 | 0 | 0.61 | -0.74 | 0.02 | -0.07 | 10/13/2025 3:59:56 PM EST | |||
| 110.00 | 21.35 | 23.90 | 22.63 | % | 0.21 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.06 | 10/13/2025 3:59:56 PM EST | |||
| 115.00 | 26.10 | 28.30 | 27.20 | % | 0.24 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.05 | 10/13/2025 3:59:56 PM EST | |||
| 120.00 | 29.25 | 33.05 | 31.15 | % | 0.26 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.04 | 10/13/2025 3:59:56 PM EST | |||
| 125.00 | 34.05 | 37.80 | 35.93 | % | 0.29 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.03 | 10/13/2025 3:59:56 PM EST | |||
| 130.00 | 38.90 | 42.65 | 40.78 | % | 0.31 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.02 | 10/13/2025 3:59:56 PM EST | |||
| 135.00 | 43.80 | 47.55 | 45.68 | % | 0.34 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.02 | 10/13/2025 3:59:56 PM EST |