Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $86.20 as of 10/3/2025 3:09:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.60 | 47.25 | 46.43 | % | 1.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 40.75 | 41.95 | 41.35 | % | 0.92 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 35.85 | 37.10 | 36.48 | % | 0.73 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 31.10 | 32.85 | 31.98 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 26.05 | 27.20 | 26.63 | % | 0.44 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 65.00 | 21.55 | 22.30 | 21.93 | % | 0.34 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 66.00 | 20.00 | 21.15 | 20.58 | 17.17 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.42 | 0.95 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 67.00 | 19.55 | 20.50 | 20.03 | 19.73 | % | 0.30 | 1 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 68.00 | 18.35 | 19.50 | 18.93 | % | 0.28 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 69.00 | 17.80 | 18.75 | 18.28 | 18.08 | -0.32 | -1.74% | 0.26 | 2 | 3 | 0.52 | 0.92 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 16.70 | 17.50 | 17.10 | % | 0.24 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 71.00 | 15.45 | 16.65 | 16.05 | 16.30 | +2.25 | +16.02% | 0.23 | 5 | 1 | 0.58 | 0.89 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 72.00 | 14.75 | 15.90 | 15.33 | 13.25 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.52 | 0.88 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 73.00 | 14.15 | 14.80 | 14.48 | 14.50 | % | 0.20 | 5 | 0 | 0.52 | 0.86 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 74.00 | 13.40 | 14.00 | 13.70 | 13.25 | +0.87 | +7.03% | 0.19 | 5 | 1 | 0.53 | 0.85 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 12.60 | 13.15 | 12.88 | 12.86 | +3.26 | +33.96% | 0.17 | 10 | 2 | 0.52 | 0.83 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 76.00 | 11.70 | 12.40 | 12.05 | 11.73 | +1.93 | +19.70% | 0.16 | 3 | 4 | 0.52 | 0.81 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 77.00 | 11.05 | 11.55 | 11.30 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.52 | 0.79 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 78.00 | 10.40 | 11.00 | 10.70 | 10.25 | -0.37 | -3.49% | 0.14 | 2 | 2 | 0.51 | 0.77 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 79.00 | 9.15 | 10.00 | 9.58 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.51 | 0.74 | 0.02 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 8.95 | 9.35 | 9.15 | 9.56 | +0.16 | +1.71% | 0.11 | 1 | 557 | 0.51 | 0.72 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 81.00 | 8.25 | 9.05 | 8.65 | 8.62 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.50 | 0.69 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 82.00 | 7.70 | 7.95 | 7.83 | 7.82 | -0.38 | -4.64% | 0.10 | 3 | 46 | 0.51 | 0.66 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 83.00 | 7.05 | 7.45 | 7.25 | 7.50 | -0.19 | -2.48% | 0.09 | 15 | 100 | 0.51 | 0.64 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 84.00 | 6.05 | 6.75 | 6.40 | 7.17 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.48 | 0.61 | 0.03 | -0.08 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 5.65 | 6.35 | 6.00 | 6.15 | -0.45 | -6.82% | 0.07 | 21 | 159 | 0.51 | 0.58 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 86.00 | 5.55 | 6.15 | 5.85 | 5.70 | -0.35 | -5.79% | 0.07 | 36 | 34 | 0.50 | 0.55 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 87.00 | 5.10 | 5.25 | 5.18 | 5.17 | -0.43 | -7.68% | 0.06 | 16 | 96 | 0.50 | 0.52 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 88.00 | 4.65 | 4.80 | 4.73 | 4.90 | -0.30 | -5.77% | 0.05 | 10 | 24 | 0.50 | 0.49 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 89.00 | 4.25 | 4.40 | 4.33 | 4.30 | -0.52 | -10.79% | 0.05 | 9 | 31 | 0.50 | 0.46 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 3.85 | 4.00 | 3.93 | 3.80 | -0.70 | -15.56% | 0.04 | 46 | 155 | 0.50 | 0.43 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 91.00 | 3.50 | 3.65 | 3.58 | 3.58 | -0.02 | -0.56% | 0.04 | 18 | 5 | 0.51 | 0.40 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 92.00 | 1.63 | 3.60 | 2.62 | 3.40 | +0.10 | +3.03% | 0.03 | 34 | 26 | 0.44 | 0.37 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 93.00 | 2.84 | 3.05 | 2.95 | 2.74 | -0.71 | -20.58% | 0.03 | 9 | 11 | 0.51 | 0.35 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 94.00 | 1.90 | 2.79 | 2.35 | 2.71 | -0.39 | -12.59% | 0.03 | 45 | 1 | 0.46 | 0.32 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 2.19 | 2.50 | 2.35 | 2.43 | -0.47 | -16.21% | 0.02 | 56 | 119 | 0.51 | 0.30 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 1.09 | 1.66 | 1.38 | 1.48 | -0.37 | -20.00% | 0.01 | 22 | 72 | 0.50 | 0.20 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 0.67 | 1.49 | 1.08 | 0.87 | -0.26 | -23.01% | 0.01 | 8 | 9 | 0.55 | 0.13 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.33 | 0.94 | 0.64 | 0.57 | -0.10 | -14.93% | 0.01 | 72 | 58 | 0.58 | 0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 0.55 | 0.40 | 0.30 | -0.19 | -38.78% | 0.01 | 11 | 23 | 0.61 | -0.04 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | -0.05 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.43 | 0.22 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.06 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 68.00 | 0.37 | 0.68 | 0.53 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.07 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.60 | 0.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | -0.08 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 0.40 | 0.74 | 0.57 | 0.56 | -0.17 | -23.29% | 0.01 | 3 | 45 | 0.52 | -0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 71.00 | 0.67 | 0.91 | 0.79 | 0.73 | -0.11 | -13.10% | 0.01 | 7 | 12 | 0.55 | -0.11 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 72.00 | 0.78 | 1.12 | 0.95 | 0.81 | % | 0.01 | 2 | 0 | 0.54 | -0.12 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 73.00 | 0.79 | 1.41 | 1.10 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.55 | -0.14 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 74.00 | 0.74 | 1.59 | 1.17 | 1.16 | +0.02 | +1.76% | 0.02 | 4 | 52 | 0.52 | -0.15 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 1.20 | 1.53 | 1.37 | 1.30 | -0.15 | -10.35% | 0.02 | 16 | 52 | 0.51 | -0.17 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 76.00 | 0.95 | 1.84 | 1.40 | 1.40 | -0.18 | -11.40% | 0.02 | 1 | 30 | 0.49 | -0.19 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 77.00 | 1.44 | 2.25 | 1.85 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | -0.21 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 78.00 | 1.34 | 2.36 | 1.85 | 1.97 | -0.18 | -8.38% | 0.02 | 3 | 45 | 0.49 | -0.23 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 79.00 | 2.19 | 2.82 | 2.51 | 2.15 | -0.04 | -1.83% | 0.03 | 9 | 207 | 0.54 | -0.26 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 2.30 | 2.64 | 2.47 | 2.58 | -0.10 | -3.74% | 0.03 | 6 | 26 | 0.50 | -0.28 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 81.00 | 2.59 | 3.00 | 2.80 | 2.75 | % | 0.03 | 2 | 0 | 0.49 | -0.31 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 82.00 | 2.71 | 3.45 | 3.08 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.48 | -0.34 | 0.03 | -0.08 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 83.00 | 2.52 | 3.75 | 3.14 | 4.00 | +0.36 | +9.89% | 0.04 | 5 | 35 | 0.45 | -0.36 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 84.00 | 4.05 | 4.20 | 4.13 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.50 | -0.39 | 0.03 | -0.08 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 4.50 | 4.65 | 4.58 | 4.68 | -0.15 | -3.11% | 0.05 | 60 | 6 | 0.50 | -0.42 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 86.00 | 5.00 | 5.15 | 5.08 | 4.75 | -0.55 | -10.38% | 0.06 | 2 | 16 | 0.50 | -0.45 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 87.00 | 5.15 | 6.60 | 5.88 | 5.60 | +0.12 | +2.19% | 0.07 | 1 | 1 | 0.50 | -0.48 | 0.03 | -0.08 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 88.00 | 6.10 | 6.25 | 6.18 | % | 0.07 | 0 | 0 | 0.50 | -0.51 | 0.03 | -0.08 | 10/3/2025 3:59:54 PM EST | |||
| 89.00 | 6.50 | 6.85 | 6.68 | % | 0.08 | 0 | 0 | 0.49 | -0.54 | 0.03 | -0.08 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 7.30 | 7.45 | 7.38 | 10.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.50 | -0.57 | 0.03 | -0.08 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 91.00 | 7.85 | 8.30 | 8.08 | % | 0.09 | 0 | 0 | 0.52 | -0.60 | 0.03 | -0.08 | 10/3/2025 3:59:54 PM EST | |||
| 92.00 | 7.60 | 9.10 | 8.35 | % | 0.09 | 0 | 0 | 0.47 | -0.63 | 0.03 | -0.08 | 10/3/2025 3:59:54 PM EST | |||
| 93.00 | 9.20 | 9.80 | 9.50 | % | 0.10 | 0 | 0 | 0.50 | -0.65 | 0.03 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 94.00 | 9.95 | 10.20 | 10.08 | % | 0.11 | 0 | 0 | 0.50 | -0.68 | 0.03 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 10.65 | 12.20 | 11.43 | % | 0.12 | 0 | 0 | 0.50 | -0.70 | 0.03 | -0.07 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 14.65 | 15.10 | 14.88 | 18.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.50 | -0.80 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 19.10 | 19.70 | 19.40 | % | 0.18 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 23.55 | 24.80 | 24.18 | % | 0.22 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST |