Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $87.59 as of 11/5/2025 12:43:52 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 | 42.20 | 45.85 | 44.03 | % | 0.88 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:46 PM EST | |||
| 55.00 | 37.35 | 39.90 | 38.63 | % | 0.70 | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 11/5/2025 12:58:46 PM EST | |||
| 60.00 | 32.50 | 35.10 | 33.80 | % | 0.56 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 11/5/2025 12:58:46 PM EST | |||
| 65.00 | 27.80 | 30.40 | 29.10 | % | 0.45 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.03 | 11/5/2025 12:58:46 PM EST | |||
| 70.00 | 23.80 | 25.65 | 24.73 | % | 0.35 | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.04 | 11/5/2025 12:58:46 PM EST | |||
| 75.00 | 19.55 | 21.55 | 20.55 | % | 0.27 | 0 | 0 | 0.77 | 0.86 | 0.01 | -0.06 | 11/5/2025 12:58:46 PM EST | |||
| 77.00 | 17.25 | 19.90 | 18.58 | % | 0.24 | 0 | 0 | 0.68 | 0.83 | 0.01 | -0.07 | 11/5/2025 12:58:46 PM EST | |||
| 78.00 | 16.45 | 19.15 | 17.80 | % | 0.23 | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.08 | 11/5/2025 12:58:46 PM EST | |||
| 79.00 | 15.65 | 18.40 | 17.03 | % | 0.22 | 0 | 0 | 0.69 | 0.80 | 0.01 | -0.08 | 11/5/2025 12:58:46 PM EST | |||
| 80.00 | 14.90 | 17.65 | 16.28 | 19.90 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.69 | 0.79 | 0.01 | -0.08 | 10/31/2025 | 11/5/2025 12:58:46 PM EST |
| 81.00 | 14.35 | 16.75 | 15.55 | % | 0.19 | 0 | 0 | 0.67 | 0.77 | 0.01 | -0.09 | 11/5/2025 12:58:46 PM EST | |||
| 82.00 | 13.45 | 16.20 | 14.83 | % | 0.18 | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.09 | 11/5/2025 12:58:46 PM EST | |||
| 83.00 | 12.95 | 15.50 | 14.23 | % | 0.17 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.09 | 11/5/2025 12:58:46 PM EST | |||
| 84.00 | 13.05 | 14.60 | 13.83 | % | 0.16 | 0 | 0 | 0.72 | 0.72 | 0.02 | -0.10 | 11/5/2025 12:58:46 PM EST | |||
| 85.00 | 12.65 | 14.00 | 13.33 | 10.51 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | 0.70 | 0.02 | -0.10 | 10/30/2025 | 11/5/2025 12:58:46 PM EST |
| 86.00 | 12.35 | 13.60 | 12.98 | % | 0.15 | 0 | 0 | 0.70 | 0.68 | 0.02 | -0.10 | 11/5/2025 12:58:46 PM EST | |||
| 87.00 | 10.25 | 12.45 | 11.35 | 8.69 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.67 | 0.67 | 0.02 | -0.10 | 11/4/2025 | 11/5/2025 12:58:46 PM EST |
| 88.00 | 10.85 | 11.95 | 11.40 | % | 0.13 | 0 | 0 | 0.73 | 0.65 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 89.00 | 10.10 | 11.50 | 10.80 | 11.05 | +1.33 | +13.69% | 0.12 | 10 | 24 | 0.71 | 0.63 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 90.00 | 8.60 | 10.70 | 9.65 | 10.00 | +2.05 | +25.79% | 0.11 | 1 | 12 | 0.70 | 0.61 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 91.00 | 9.35 | 10.55 | 9.95 | 10.00 | +2.55 | +34.23% | 0.11 | 2 | 31 | 0.72 | 0.59 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 92.00 | 8.40 | 10.40 | 9.40 | % | 0.10 | 0 | 0 | 0.73 | 0.57 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 93.00 | 7.25 | 9.35 | 8.30 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | 0.55 | 0.02 | -0.11 | 10/31/2025 | 11/5/2025 12:58:46 PM EST |
| 94.00 | 7.70 | 8.85 | 8.28 | 8.10 | -0.93 | -10.30% | 0.09 | 1 | 2 | 0.70 | 0.53 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 95.00 | 6.95 | 8.35 | 7.65 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.68 | 0.51 | 0.02 | -0.11 | 11/4/2025 | 11/5/2025 12:58:46 PM EST |
| 96.00 | 6.65 | 8.05 | 7.35 | 7.75 | % | 0.08 | 1 | 0 | 0.68 | 0.50 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST | |
| 97.00 | 5.50 | 7.55 | 6.53 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.68 | 0.48 | 0.02 | -0.11 | 11/4/2025 | 11/5/2025 12:58:46 PM EST |
| 98.00 | 6.30 | 7.50 | 6.90 | 3.85 | -3.62 | -48.47% | 0.07 | 45 | 13 | 0.72 | 0.46 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 99.00 | 6.00 | 7.05 | 6.53 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | 0.44 | 0.02 | -0.11 | 10/31/2025 | 11/5/2025 12:58:46 PM EST |
| 100.00 | 4.75 | 6.45 | 5.60 | 5.53 | +0.85 | +18.17% | 0.06 | 4 | 140 | 0.69 | 0.42 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 101.00 | 4.15 | 6.30 | 5.23 | 4.34 | -0.26 | -5.66% | 0.05 | 2 | 35 | 0.71 | 0.41 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 102.00 | 4.35 | 5.75 | 5.05 | 3.93 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.69 | 0.39 | 0.02 | -0.11 | 11/4/2025 | 11/5/2025 12:58:46 PM EST |
| 105.00 | 4.15 | 4.90 | 4.53 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.69 | 0.34 | 0.02 | -0.10 | 11/4/2025 | 11/5/2025 12:58:46 PM EST |
| 110.00 | 3.25 | 3.75 | 3.50 | 3.49 | +1.29 | +58.64% | 0.03 | 22 | 14 | 0.72 | 0.27 | 0.02 | -0.09 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 115.00 | 1.68 | 2.68 | 2.18 | 2.68 | +1.11 | +70.71% | 0.02 | 29 | 2 | 0.70 | 0.21 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 120.00 | 0.93 | 2.01 | 1.47 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.68 | 0.16 | 0.01 | -0.07 | 11/4/2025 | 11/5/2025 12:58:46 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 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:58:46 PM EST | |||
| 55.00 | 0.00 | 2.39 | 1.20 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.53 | -0.01 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 12:58:46 PM EST |
| 60.00 | 0.00 | 2.56 | 1.28 | % | 0.02 | 0 | 0 | 1.36 | -0.02 | 0.00 | -0.01 | 11/5/2025 12:58:46 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | -0.04 | 0.00 | -0.03 | 11/3/2025 | 11/5/2025 12:58:46 PM EST |
| 70.00 | 0.40 | 2.93 | 1.67 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.82 | -0.08 | 0.01 | -0.04 | 11/4/2025 | 11/5/2025 12:58:46 PM EST |
| 75.00 | 1.51 | 3.45 | 2.48 | 2.26 | +0.21 | +10.25% | 0.03 | 1 | 15 | 0.80 | -0.14 | 0.01 | -0.06 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 77.00 | 0.89 | 2.60 | 1.75 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.17 | 0.01 | -0.07 | 11/4/2025 | 11/5/2025 12:58:46 PM EST |
| 78.00 | 1.11 | 2.59 | 1.85 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | -0.18 | 0.01 | -0.08 | 11/3/2025 | 11/5/2025 12:58:46 PM EST |
| 79.00 | 1.86 | 2.71 | 2.29 | 3.36 | -0.08 | -2.33% | 0.03 | 47 | 7 | 0.69 | -0.20 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 80.00 | 2.02 | 4.25 | 3.14 | 3.24 | +0.60 | +22.73% | 0.04 | 2 | 10 | 0.74 | -0.21 | 0.01 | -0.08 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 81.00 | 2.55 | 4.60 | 3.58 | % | 0.04 | 0 | 0 | 0.76 | -0.23 | 0.01 | -0.09 | 11/5/2025 12:58:46 PM EST | |||
| 82.00 | 2.98 | 3.85 | 3.42 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.70 | -0.25 | 0.01 | -0.09 | 11/3/2025 | 11/5/2025 12:58:46 PM EST |
| 83.00 | 3.40 | 5.20 | 4.30 | % | 0.05 | 0 | 0 | 0.74 | -0.26 | 0.02 | -0.09 | 11/5/2025 12:58:46 PM EST | |||
| 84.00 | 3.20 | 5.55 | 4.38 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.73 | -0.28 | 0.02 | -0.10 | 11/3/2025 | 11/5/2025 12:58:46 PM EST |
| 85.00 | 3.75 | 5.00 | 4.38 | 4.55 | -1.55 | -25.41% | 0.05 | 3 | 1 | 0.70 | -0.30 | 0.02 | -0.10 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 86.00 | 3.75 | 5.10 | 4.43 | 6.51 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.67 | -0.32 | 0.02 | -0.10 | 11/4/2025 | 11/5/2025 12:58:46 PM EST |
| 87.00 | 4.35 | 5.55 | 4.95 | % | 0.06 | 0 | 0 | 0.68 | -0.33 | 0.02 | -0.10 | 11/5/2025 12:58:46 PM EST | |||
| 88.00 | 5.25 | 7.10 | 6.18 | 6.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.35 | 0.02 | -0.11 | 10/31/2025 | 11/5/2025 12:58:46 PM EST |
| 89.00 | 4.85 | 6.50 | 5.68 | 6.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.37 | 0.02 | -0.11 | 10/31/2025 | 11/5/2025 12:58:46 PM EST |
| 90.00 | 6.10 | 7.70 | 6.90 | 7.57 | -0.85 | -10.10% | 0.08 | 1 | 6 | 0.74 | -0.39 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 91.00 | 6.20 | 8.60 | 7.40 | % | 0.08 | 0 | 0 | 0.73 | -0.41 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 92.00 | 6.70 | 7.90 | 7.30 | 8.47 | -0.64 | -7.03% | 0.08 | 1 | 1 | 0.69 | -0.43 | 0.02 | -0.11 | 11/5/2025 | 11/5/2025 12:58:46 PM EST |
| 93.00 | 7.25 | 8.40 | 7.83 | 8.79 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.45 | 0.02 | -0.11 | 10/31/2025 | 11/5/2025 12:58:46 PM EST |
| 94.00 | 7.75 | 8.90 | 8.33 | 9.44 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -0.47 | 0.02 | -0.11 | 11/3/2025 | 11/5/2025 12:58:46 PM EST |
| 95.00 | 8.30 | 9.50 | 8.90 | 11.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.69 | -0.49 | 0.02 | -0.11 | 10/31/2025 | 11/5/2025 12:58:46 PM EST |
| 96.00 | 8.60 | 10.05 | 9.33 | % | 0.10 | 0 | 0 | 0.67 | -0.50 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 97.00 | 9.55 | 11.95 | 10.75 | % | 0.11 | 0 | 0 | 0.74 | -0.52 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 98.00 | 10.25 | 11.40 | 10.83 | % | 0.11 | 0 | 0 | 0.69 | -0.54 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 99.00 | 10.90 | 11.80 | 11.35 | % | 0.11 | 0 | 0 | 0.74 | -0.56 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 100.00 | 11.30 | 13.85 | 12.58 | % | 0.13 | 0 | 0 | 0.73 | -0.58 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 101.00 | 12.30 | 13.45 | 12.88 | % | 0.13 | 0 | 0 | 0.69 | -0.59 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 102.00 | 12.90 | 13.75 | 13.33 | % | 0.13 | 0 | 0 | 0.69 | -0.61 | 0.02 | -0.11 | 11/5/2025 12:58:46 PM EST | |||
| 105.00 | 14.70 | 15.85 | 15.28 | % | 0.15 | 0 | 0 | 0.67 | -0.66 | 0.02 | -0.10 | 11/5/2025 12:58:46 PM EST | |||
| 110.00 | 18.70 | 19.70 | 19.20 | 20.53 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.68 | -0.73 | 0.02 | -0.09 | 11/3/2025 | 11/5/2025 12:58:46 PM EST |
| 115.00 | 22.75 | 25.30 | 24.03 | % | 0.21 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.08 | 11/5/2025 12:58:46 PM EST | |||
| 120.00 | 27.05 | 29.60 | 28.33 | % | 0.24 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.07 | 11/5/2025 12:58:46 PM EST |