Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $89.86 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.95 | 46.65 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 37.90 | 41.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 33.05 | 36.70 | 36.66 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 29.05 | 31.15 | 29.70 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 23.15 | 26.80 | 18.12 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.03 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 21.50 | 22.75 | 16.62 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.97 | 0.01 | -0.04 | 10/30/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 20.65 | 21.50 | 20.67 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.96 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 19.75 | 20.80 | 19.62 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.96 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 18.75 | 19.65 | 18.52 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.95 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 17.95 | 18.95 | 16.80 | 0.00 | 0.00% | 0 | 1,098 | 0.74 | 0.94 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 16.90 | 17.90 | 15.35 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.93 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 15.95 | 17.25 | 18.91 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.92 | 0.01 | -0.08 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 14.90 | 16.60 | 15.20 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.90 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 13.95 | 15.85 | 14.58 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.89 | 0.02 | -0.09 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 13.15 | 14.70 | 13.45 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.87 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 12.35 | 13.75 | 11.72 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.85 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 11.35 | 13.60 | 11.50 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.83 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 11.15 | 13.20 | 10.70 | 0.00 | 0.00% | 0 | 71 | 0.84 | 0.81 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 10.40 | 11.05 | 10.05 | 0.00 | 0.00% | 0 | 79 | 0.70 | 0.79 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 9.90 | 10.35 | 9.35 | 0.00 | 0.00% | 11 | 68 | 0.73 | 0.76 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 9.00 | 9.60 | 8.65 | 0.00 | 0.00% | 10 | 69 | 0.70 | 0.74 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 8.50 | 8.90 | 8.35 | +0.40 | +5.04% | 15 | 346 | 0.72 | 0.71 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 7.85 | 8.00 | 7.85 | +0.50 | +6.81% | 54 | 89 | 0.69 | 0.68 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 7.25 | 7.45 | 6.90 | +0.15 | +2.23% | 13 | 114 | 0.70 | 0.65 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 87.00 | 6.65 | 6.90 | 6.10 | +0.10 | +1.67% | 15 | 101 | 0.70 | 0.62 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 88.00 | 6.10 | 6.30 | 5.90 | +0.15 | +2.61% | 34 | 1,246 | 0.69 | 0.59 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 89.00 | 5.60 | 5.85 | 5.75 | +0.84 | +17.11% | 106 | 151 | 0.70 | 0.56 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 5.10 | 5.20 | 4.50 | -0.13 | -2.81% | 23 | 712 | 0.69 | 0.53 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 91.00 | 4.65 | 6.75 | 4.69 | +0.41 | +9.58% | 54 | 99 | 0.69 | 0.50 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 92.00 | 4.20 | 4.40 | 3.65 | -0.20 | -5.20% | 19 | 472 | 0.69 | 0.47 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 93.00 | 3.80 | 3.95 | 3.85 | +0.35 | +10.00% | 46 | 1,870 | 0.69 | 0.44 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 94.00 | 3.45 | 3.90 | 2.99 | -0.11 | -3.55% | 33 | 67 | 0.69 | 0.41 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 3.05 | 3.50 | 3.15 | +0.29 | +10.14% | 2,205 | 392 | 0.70 | 0.38 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 96.00 | 2.77 | 2.98 | 2.44 | +0.09 | +3.83% | 8 | 36 | 0.69 | 0.35 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 97.00 | 2.24 | 2.85 | 2.18 | 0.00 | 0.00% | 0 | 44 | 0.68 | 0.32 | 0.03 | -0.14 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 98.00 | 1.90 | 2.63 | 1.91 | -0.24 | -11.17% | 91 | 539 | 0.68 | 0.30 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 99.00 | 1.74 | 2.32 | 1.70 | +0.06 | +3.66% | 6 | 38 | 0.68 | 0.27 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 1.58 | 2.12 | 1.69 | +0.10 | +6.29% | 11 | 315 | 0.69 | 0.25 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 101.00 | 1.47 | 1.81 | 1.45 | -0.04 | -2.69% | 1 | 107 | 0.69 | 0.23 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 102.00 | 1.39 | 1.77 | 1.19 | -0.18 | -13.14% | 2 | 2,022 | 0.71 | 0.21 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 103.00 | 1.13 | 1.47 | 1.09 | -0.06 | -5.22% | 1 | 23 | 0.69 | 0.19 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 104.00 | 1.10 | 1.34 | 0.91 | -0.17 | -15.75% | 7 | 6 | 0.70 | 0.17 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.69 | 1.27 | 0.80 | -0.01 | -1.24% | 2,013 | 469 | 0.68 | 0.16 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.48 | 0.59 | 0.45 | 0.00 | 0.00% | 0 | 505 | 0.69 | 0.09 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.20 | 0.38 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.05 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.03 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.01 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 101 | 1.14 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.05 | 0.41 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.02 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 0.11 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 1,721 | 0.80 | -0.03 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 0.13 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 200 | 0.74 | -0.04 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.29 | 0.37 | 0.38 | +0.08 | +26.67% | 8 | 75 | 0.77 | -0.04 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 0.09 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 170 | 0.69 | -0.05 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 0.14 | 0.46 | 0.44 | 0.00 | 0.00% | 0 | 23 | 0.69 | -0.06 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 0.48 | 0.53 | 0.43 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.07 | 0.01 | -0.07 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 0.56 | 0.62 | 0.69 | -0.02 | -2.82% | 5 | 117 | 0.73 | -0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.41 | 0.73 | 0.70 | +0.02 | +2.95% | 14 | 36 | 0.69 | -0.10 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 0.49 | 0.85 | 0.95 | +0.04 | +4.40% | 4 | 127 | 0.68 | -0.11 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 0.60 | 0.98 | 1.10 | +0.17 | +18.28% | 1 | 38 | 0.71 | -0.13 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 0.77 | 1.30 | 1.31 | +0.17 | +14.92% | 5 | 76 | 0.69 | -0.15 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 0.93 | 1.36 | 1.50 | +0.19 | +14.51% | 11 | 73 | 0.67 | -0.17 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 1.12 | 1.56 | 1.61 | -0.03 | -1.83% | 5 | 252 | 0.67 | -0.19 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 1.48 | 1.80 | 1.70 | -0.10 | -5.56% | 6 | 1,299 | 0.68 | -0.21 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 1.68 | 2.00 | 2.23 | +0.19 | +9.32% | 2 | 136 | 0.67 | -0.24 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 1.89 | 2.28 | 2.56 | +0.27 | +11.79% | 1 | 84 | 0.66 | -0.26 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 2.45 | 2.61 | 2.95 | +0.24 | +8.86% | 5 | 59 | 0.68 | -0.29 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 2.57 | 2.95 | 2.88 | -0.11 | -3.68% | 7 | 360 | 0.66 | -0.32 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 86.00 | 3.20 | 3.35 | 3.27 | -0.30 | -8.41% | 4 | 128 | 0.68 | -0.35 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 87.00 | 3.30 | 3.75 | 4.10 | -0.36 | -8.08% | 7 | 236 | 0.66 | -0.38 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 88.00 | 3.70 | 4.20 | 4.69 | +0.49 | +11.67% | 21 | 521 | 0.67 | -0.41 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 89.00 | 4.35 | 4.80 | 4.81 | -0.24 | -4.76% | 38 | 568 | 0.69 | -0.44 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 4.65 | 5.20 | 5.54 | +0.09 | +1.66% | 1 | 746 | 0.65 | -0.47 | 0.03 | -0.17 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 91.00 | 5.30 | 5.85 | 6.10 | 0.00 | 0.00% | 0 | 97 | 0.67 | -0.50 | 0.03 | -0.16 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 92.00 | 6.15 | 6.30 | 6.80 | +0.08 | +1.19% | 1 | 161 | 0.68 | -0.53 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 93.00 | 6.50 | 6.90 | 7.95 | +0.75 | +10.42% | 10 | 523 | 0.66 | -0.56 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 94.00 | 7.20 | 7.60 | 8.70 | +0.45 | +5.46% | 1 | 125 | 0.67 | -0.59 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 7.80 | 8.50 | 8.55 | -0.40 | -4.47% | 15 | 65 | 0.68 | -0.62 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 96.00 | 8.45 | 9.10 | 9.50 | -0.65 | -6.41% | 4 | 1 | 0.67 | -0.65 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 97.00 | 9.15 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.68 | 0.03 | -0.14 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 98.00 | 9.35 | 10.35 | 11.00 | +1.53 | +16.16% | 3 | 14 | 0.61 | -0.70 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 99.00 | 9.60 | 12.45 | 11.85 | 0.00 | 0.00% | 0 | 21 | 0.68 | -0.73 | 0.03 | -0.13 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 11.20 | 11.90 | 12.25 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.75 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 101.00 | 11.10 | 13.70 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.77 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 102.00 | 11.90 | 14.00 | % | 0 | 0 | 0.58 | -0.79 | 0.02 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 103.00 | 13.15 | 15.65 | 15.45 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.81 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 104.00 | 13.45 | 15.95 | % | 0 | 0 | 0.57 | -0.83 | 0.02 | -0.10 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 15.65 | 16.10 | 13.99 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.84 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 19.20 | 22.45 | % | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 23.55 | 27.35 | % | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 28.60 | 32.30 | % | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:58 PM EST |