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 | 41.65 | 44.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 45.00 | 37.00 | 40.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 50.00 | 32.30 | 34.35 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 55.00 | 27.10 | 28.85 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 60.00 | 23.25 | 24.15 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 61.00 | 22.30 | 22.95 | 21.66 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.97 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 62.00 | 21.35 | 22.50 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 63.00 | 19.90 | 20.95 | % | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
| 64.00 | 19.50 | 20.25 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
| 65.00 | 18.55 | 20.15 | 16.08 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.94 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 66.00 | 17.65 | 18.15 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
| 67.00 | 16.70 | 17.25 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.04 | 10/22/2024 1:59:03 PM EST | |||
| 68.00 | 15.80 | 16.15 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.04 | 10/22/2024 1:59:03 PM EST | |||
| 69.00 | 15.00 | 15.20 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.04 | 10/22/2024 1:59:03 PM EST | |||
| 70.00 | 14.10 | 14.35 | 13.62 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.88 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 71.00 | 13.25 | 13.95 | % | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
| 72.00 | 12.45 | 12.65 | % | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
| 73.00 | 11.65 | 12.25 | 11.00 | 0.00 | 0.00% | 0 | 81 | 0.50 | 0.83 | 0.02 | -0.05 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 74.00 | 10.85 | 11.05 | % | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
| 75.00 | 10.05 | 12.25 | 9.61 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.79 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 76.00 | 9.35 | 10.05 | 8.50 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.76 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 77.00 | 8.65 | 8.80 | 7.30 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.73 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 78.00 | 7.95 | 8.90 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.71 | 0.03 | -0.07 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
| 79.00 | 7.35 | 7.90 | 6.59 | +0.90 | +15.82% | 1 | 9 | 0.47 | 0.68 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 80.00 | 6.70 | 6.85 | 6.15 | +0.41 | +7.15% | 2 | 64 | 0.47 | 0.65 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 81.00 | 6.15 | 6.25 | 6.30 | +1.52 | +31.80% | 2 | 5 | 0.47 | 0.62 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 82.00 | 5.60 | 5.70 | 5.11 | +0.21 | +4.29% | 5 | 28 | 0.47 | 0.58 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 83.00 | 5.05 | 5.20 | 4.73 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.55 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 84.00 | 4.60 | 4.75 | 4.71 | +0.73 | +18.35% | 1 | 8 | 0.46 | 0.52 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 85.00 | 4.15 | 4.25 | 4.10 | +0.65 | +18.85% | 4 | 506 | 0.46 | 0.49 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 86.00 | 3.70 | 3.85 | % | 0 | 0 | 0.46 | 0.46 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 87.00 | 3.35 | 3.45 | 2.96 | % | 2 | 0 | 0.46 | 0.42 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST | |
| 88.00 | 2.99 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.39 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 89.00 | 2.66 | 2.94 | 2.72 | +0.42 | +18.27% | 1 | 6 | 0.45 | 0.36 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 90.00 | 2.35 | 2.45 | 2.34 | +0.42 | +21.88% | 12 | 87 | 0.45 | 0.33 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 91.00 | 2.08 | 2.67 | 1.87 | +0.09 | +5.06% | 10 | 1 | 0.45 | 0.31 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 92.00 | 1.83 | 1.93 | 1.65 | +0.06 | +3.78% | 5 | 3 | 0.45 | 0.28 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 93.00 | 1.60 | 1.71 | 1.48 | % | 10 | 0 | 0.45 | 0.25 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:59:03 PM EST | |
| 94.00 | 1.40 | 1.53 | 1.27 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.23 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 95.00 | 1.24 | 1.34 | 1.13 | +0.27 | +31.40% | 6 | 25 | 0.45 | 0.21 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 100.00 | 0.60 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.13 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 105.00 | 0.29 | 0.44 | % | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 110.00 | 0.04 | 0.68 | % | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.02 | 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 | 1.50 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
| 55.00 | 0.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 60.00 | 0.09 | 0.75 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 61.00 | 0.16 | 0.43 | 0.25 | -0.20 | -44.45% | 16 | 1 | 0.59 | -0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 62.00 | 0.14 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.02 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 63.00 | 0.28 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.04 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 64.00 | 0.35 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.05 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 65.00 | 0.41 | 0.46 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.06 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 66.00 | 0.47 | 0.52 | 0.72 | 0.00 | 0.00% | 0 | 7,021 | 0.53 | -0.07 | 0.01 | -0.03 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 67.00 | 0.56 | 0.61 | 0.62 | -0.09 | -12.68% | 2 | 16 | 0.53 | -0.08 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 68.00 | 0.65 | 0.69 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.09 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 69.00 | 0.75 | 0.81 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.10 | 0.01 | -0.04 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
| 70.00 | 0.88 | 0.93 | 1.05 | -0.01 | -0.95% | 3 | 32 | 0.51 | -0.12 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 71.00 | 1.02 | 1.07 | 1.13 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.13 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 72.00 | 1.17 | 1.24 | 1.15 | -0.33 | -22.30% | 13 | 21 | 0.50 | -0.15 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 73.00 | 1.35 | 1.42 | 1.36 | -0.28 | -17.08% | 1 | 16 | 0.47 | -0.17 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 74.00 | 1.54 | 1.63 | 1.61 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.19 | 0.02 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 75.00 | 1.79 | 1.86 | 1.83 | -0.43 | -19.03% | 45 | 22 | 0.47 | -0.21 | 0.02 | -0.06 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 76.00 | 2.04 | 2.13 | 2.88 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.24 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
| 77.00 | 2.22 | 2.42 | 2.81 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.27 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 78.00 | 2.44 | 2.74 | 2.94 | -0.16 | -5.17% | 1 | 17 | 0.47 | -0.29 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 79.00 | 2.76 | 3.10 | % | 0 | 0 | 0.47 | -0.32 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 80.00 | 3.35 | 3.50 | 3.45 | -0.50 | -12.66% | 1 | 377 | 0.47 | -0.35 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 81.00 | 3.75 | 3.90 | 4.00 | -0.50 | -11.12% | 1 | 3 | 0.47 | -0.38 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
| 82.00 | 4.20 | 4.35 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.42 | 0.03 | -0.07 | 10/15/2024 | 10/22/2024 1:59:03 PM EST |
| 83.00 | 4.70 | 4.85 | 4.73 | % | 2 | 0 | 0.46 | -0.45 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST | |
| 84.00 | 5.05 | 5.35 | % | 0 | 0 | 0.45 | -0.48 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 85.00 | 5.70 | 5.90 | 7.06 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.51 | 0.03 | -0.07 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 86.00 | 6.35 | 6.50 | % | 0 | 0 | 0.46 | -0.54 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 87.00 | 6.95 | 7.10 | % | 0 | 0 | 0.45 | -0.58 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 88.00 | 7.60 | 7.75 | % | 0 | 0 | 0.46 | -0.61 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
| 89.00 | 7.75 | 8.40 | % | 0 | 0 | 0.45 | -0.64 | 0.03 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
| 90.00 | 8.90 | 9.15 | 9.65 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.67 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
| 91.00 | 9.70 | 9.85 | % | 0 | 0 | 0.45 | -0.69 | 0.03 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
| 92.00 | 10.45 | 10.60 | % | 0 | 0 | 0.45 | -0.72 | 0.03 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
| 93.00 | 10.75 | 11.40 | % | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
| 94.00 | 12.05 | 12.25 | % | 0 | 0 | 0.45 | -0.77 | 0.03 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
| 95.00 | 12.85 | 13.05 | % | 0 | 0 | 0.45 | -0.79 | 0.02 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
| 100.00 | 17.20 | 17.85 | 18.91 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.87 | 0.02 | -0.03 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
| 105.00 | 21.30 | 23.00 | % | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
| 110.00 | 25.15 | 28.90 | % | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST |