Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $78.68 as of 11/18/2025 8:23:41 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 | 27.50 | 31.20 | 29.35 | % | 0.59 | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.02 | 11/18/2025 4:00:00 PM EST | |||
| 55.00 | 23.60 | 25.45 | 24.53 | % | 0.45 | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.04 | 11/18/2025 4:00:00 PM EST | |||
| 60.00 | 19.50 | 20.85 | 20.18 | % | 0.34 | 0 | 0 | 1.05 | 0.90 | 0.01 | -0.07 | 11/18/2025 4:00:00 PM EST | |||
| 65.00 | 14.00 | 17.70 | 15.85 | % | 0.24 | 0 | 0 | 0.86 | 0.82 | 0.01 | -0.10 | 11/18/2025 4:00:00 PM EST | |||
| 70.00 | 11.40 | 12.35 | 11.88 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.88 | 0.73 | 0.02 | -0.12 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 75.00 | 8.50 | 9.15 | 8.83 | 11.77 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.87 | 0.63 | 0.02 | -0.14 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 77.00 | 7.50 | 8.25 | 7.88 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.88 | 0.58 | 0.02 | -0.14 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 78.00 | 7.00 | 7.50 | 7.25 | 7.90 | % | 0.09 | 3 | 0 | 0.87 | 0.56 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 79.00 | 5.55 | 7.30 | 6.43 | 6.87 | -3.15 | -31.44% | 0.08 | 20 | 5 | 0.82 | 0.54 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 80.00 | 5.50 | 7.75 | 6.63 | 7.00 | -4.35 | -38.33% | 0.08 | 66 | 17 | 0.90 | 0.51 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 81.00 | 4.80 | 7.45 | 6.13 | 7.20 | -4.37 | -37.77% | 0.08 | 15 | 2 | 0.89 | 0.49 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 82.00 | 5.00 | 5.70 | 5.35 | 5.67 | -1.83 | -24.40% | 0.07 | 10 | 46 | 0.84 | 0.47 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 83.00 | 5.00 | 5.30 | 5.15 | 5.81 | -1.89 | -24.55% | 0.06 | 10 | 6 | 0.86 | 0.45 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 84.00 | 3.60 | 5.20 | 4.40 | 4.92 | -2.78 | -36.11% | 0.05 | 3 | 11 | 0.81 | 0.42 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 85.00 | 4.25 | 4.55 | 4.40 | 5.02 | -1.21 | -19.43% | 0.05 | 49 | 4 | 0.85 | 0.40 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 86.00 | 3.90 | 4.20 | 4.05 | 4.57 | -2.36 | -34.06% | 0.05 | 10 | 18 | 0.85 | 0.38 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 87.00 | 3.60 | 3.85 | 3.73 | 4.26 | -3.24 | -43.20% | 0.04 | 9 | 23 | 0.84 | 0.36 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 88.00 | 3.35 | 3.55 | 3.45 | 3.48 | -1.62 | -31.77% | 0.04 | 3 | 41 | 0.85 | 0.34 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 89.00 | 3.10 | 3.30 | 3.20 | 3.66 | -2.59 | -41.44% | 0.04 | 2 | 45 | 0.84 | 0.32 | 0.02 | -0.13 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 90.00 | 2.82 | 3.05 | 2.94 | 3.11 | -1.52 | -32.83% | 0.03 | 106 | 193 | 0.84 | 0.30 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 91.00 | 2.62 | 2.78 | 2.70 | 3.15 | -1.09 | -25.71% | 0.03 | 4 | 49 | 0.84 | 0.28 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 92.00 | 2.29 | 2.60 | 2.45 | 2.90 | -0.85 | -22.67% | 0.03 | 13 | 45 | 0.83 | 0.26 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 93.00 | 2.11 | 2.41 | 2.26 | 2.77 | -1.68 | -37.76% | 0.02 | 2 | 4 | 0.83 | 0.25 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 94.00 | 2.07 | 2.20 | 2.14 | 2.32 | -2.53 | -52.17% | 0.02 | 12 | 112 | 0.84 | 0.23 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 95.00 | 1.81 | 2.04 | 1.93 | 2.09 | -1.09 | -34.28% | 0.02 | 23 | 165 | 0.84 | 0.21 | 0.02 | -0.10 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 96.00 | 1.66 | 1.89 | 1.78 | 2.12 | -0.72 | -25.36% | 0.02 | 41 | 447 | 0.84 | 0.20 | 0.02 | -0.10 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 97.00 | 1.16 | 1.77 | 1.47 | 1.73 | -3.92 | -69.39% | 0.02 | 4 | 29 | 0.78 | 0.18 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 98.00 | 1.33 | 1.64 | 1.49 | 1.75 | -2.26 | -56.36% | 0.02 | 1 | 71 | 0.84 | 0.17 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 99.00 | 1.16 | 1.52 | 1.34 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | 0.16 | 0.01 | -0.09 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 100.00 | 1.30 | 1.41 | 1.36 | 1.38 | -0.80 | -36.70% | 0.01 | 1,562 | 258 | 0.86 | 0.15 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 101.00 | 0.84 | 1.77 | 1.31 | 1.42 | -0.64 | -31.07% | 0.01 | 1 | 46 | 0.86 | 0.14 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 102.00 | 1.05 | 1.40 | 1.23 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.88 | 0.13 | 0.01 | -0.07 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 103.00 | 1.02 | 1.23 | 1.13 | 1.24 | -0.94 | -43.12% | 0.01 | 6 | 6 | 0.87 | 0.12 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 104.00 | 0.81 | 1.52 | 1.17 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.11 | 0.01 | -0.06 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 105.00 | 0.73 | 1.29 | 1.01 | 1.15 | -0.84 | -42.22% | 0.01 | 8 | 82 | 0.89 | 0.10 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 106.00 | 0.75 | 1.19 | 0.97 | 1.09 | -0.76 | -41.09% | 0.01 | 1 | 7 | 0.90 | 0.09 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 107.00 | 0.75 | 1.13 | 0.94 | 0.94 | -1.38 | -59.49% | 0.01 | 23 | 6 | 0.91 | 0.08 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 110.00 | 0.60 | 1.22 | 0.91 | 0.79 | -0.21 | -21.00% | 0.01 | 6 | 154 | 0.95 | 0.06 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 115.00 | 0.25 | 0.95 | 0.60 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.93 | 0.04 | 0.01 | -0.03 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 0.90 | 0.50 | 0.50 | -0.51 | -50.50% | 0.00 | 5 | 61 | 0.94 | 0.02 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.39 | -0.34 | -46.58% | 0.00 | 1 | 4 | 0.96 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 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 | 0.01 | 0.59 | 0.30 | 0.38 | +0.17 | +80.96% | 0.01 | 1 | 1 | 0.98 | -0.02 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.76 | 0.43 | 0.34 | -0.06 | -15.00% | 0.01 | 22 | 4 | 0.88 | -0.05 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 60.00 | 0.84 | 1.00 | 0.92 | 0.85 | +0.22 | +34.93% | 0.02 | 49 | 25 | 0.90 | -0.10 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 65.00 | 1.36 | 1.83 | 1.60 | 1.60 | +0.44 | +37.94% | 0.02 | 35 | 86 | 0.84 | -0.18 | 0.01 | -0.10 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 70.00 | 2.87 | 3.10 | 2.99 | 2.87 | +0.52 | +22.13% | 0.04 | 26 | 105 | 0.84 | -0.27 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 75.00 | 4.65 | 5.30 | 4.98 | 4.98 | +1.08 | +27.70% | 0.07 | 28 | 97 | 0.85 | -0.37 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 77.00 | 5.60 | 6.25 | 5.93 | 5.10 | +0.53 | +11.60% | 0.08 | 1 | 14 | 0.85 | -0.42 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 78.00 | 6.10 | 6.75 | 6.43 | 6.18 | +1.15 | +22.87% | 0.08 | 1 | 22 | 0.84 | -0.44 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 79.00 | 6.60 | 7.25 | 6.93 | 6.75 | +2.15 | +46.74% | 0.09 | 6 | 75 | 0.84 | -0.46 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 80.00 | 7.15 | 7.75 | 7.45 | 7.50 | +1.62 | +27.56% | 0.09 | 26 | 124 | 0.84 | -0.49 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 81.00 | 7.70 | 9.85 | 8.78 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.93 | -0.51 | 0.02 | -0.15 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 82.00 | 8.25 | 9.65 | 8.95 | 8.05 | +3.50 | +76.93% | 0.11 | 10 | 31 | 0.87 | -0.53 | 0.02 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 83.00 | 8.05 | 9.55 | 8.80 | 8.41 | +2.92 | +53.19% | 0.11 | 1 | 1 | 0.78 | -0.55 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 84.00 | 9.50 | 10.15 | 9.83 | 9.30 | +3.69 | +65.78% | 0.12 | 3 | 29 | 0.82 | -0.58 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 85.00 | 10.15 | 10.80 | 10.48 | 9.90 | +1.50 | +17.86% | 0.12 | 5 | 95 | 0.82 | -0.60 | 0.02 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 86.00 | 10.85 | 11.35 | 11.10 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.81 | -0.62 | 0.02 | -0.14 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 87.00 | 11.55 | 12.35 | 11.95 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.83 | -0.64 | 0.02 | -0.13 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 88.00 | 11.85 | 12.85 | 12.35 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.79 | -0.66 | 0.02 | -0.13 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 89.00 | 12.45 | 13.55 | 13.00 | 10.79 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.77 | -0.68 | 0.02 | -0.13 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 90.00 | 13.75 | 14.30 | 14.03 | 13.32 | +3.87 | +40.96% | 0.16 | 3 | 23 | 0.81 | -0.70 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 91.00 | 12.60 | 16.50 | 14.55 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.73 | -0.72 | 0.02 | -0.12 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 92.00 | 15.00 | 15.85 | 15.43 | 12.05 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.78 | -0.74 | 0.02 | -0.12 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 93.00 | 15.55 | 16.90 | 16.23 | 15.62 | +4.42 | +39.47% | 0.17 | 3 | 21 | 0.78 | -0.75 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 94.00 | 16.90 | 17.55 | 17.23 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.81 | -0.77 | 0.02 | -0.11 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 95.00 | 17.25 | 19.00 | 18.13 | 15.44 | 0.00 | 0.00% | 0.19 | 0 | 60 | 0.81 | -0.79 | 0.02 | -0.10 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 96.00 | 18.10 | 19.30 | 18.70 | 9.45 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.76 | -0.80 | 0.02 | -0.10 | 11/10/2025 | 11/18/2025 4:00:00 PM EST |
| 97.00 | 18.35 | 20.60 | 19.48 | 10.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | -0.82 | 0.02 | -0.09 | 11/6/2025 | 11/18/2025 4:00:00 PM EST |
| 98.00 | 19.45 | 21.20 | 20.33 | 13.25 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.72 | -0.83 | 0.02 | -0.09 | 11/12/2025 | 11/18/2025 4:00:00 PM EST |
| 99.00 | 20.15 | 22.10 | 21.13 | % | 0.21 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.09 | 11/18/2025 4:00:00 PM EST | |||
| 100.00 | 21.80 | 23.00 | 22.40 | 11.56 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | -0.85 | 0.01 | -0.08 | 11/6/2025 | 11/18/2025 4:00:00 PM EST |
| 101.00 | 21.95 | 23.85 | 22.90 | % | 0.23 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.08 | 11/18/2025 4:00:00 PM EST | |||
| 102.00 | 22.65 | 24.65 | 23.65 | % | 0.23 | 0 | 0 | 0.95 | -0.87 | 0.01 | -0.07 | 11/18/2025 4:00:00 PM EST | |||
| 103.00 | 23.75 | 25.60 | 24.68 | % | 0.24 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.07 | 11/18/2025 4:00:00 PM EST | |||
| 104.00 | 24.45 | 26.50 | 25.48 | % | 0.24 | 0 | 0 | 0.97 | -0.89 | 0.01 | -0.06 | 11/18/2025 4:00:00 PM EST | |||
| 105.00 | 25.65 | 27.70 | 26.68 | % | 0.25 | 0 | 0 | 1.03 | -0.90 | 0.01 | -0.06 | 11/18/2025 4:00:00 PM EST | |||
| 106.00 | 26.55 | 28.40 | 27.48 | % | 0.26 | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.06 | 11/18/2025 4:00:00 PM EST | |||
| 107.00 | 27.65 | 29.35 | 28.50 | % | 0.27 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.05 | 11/18/2025 4:00:00 PM EST | |||
| 110.00 | 29.85 | 32.45 | 31.15 | 20.53 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.09 | -0.94 | 0.01 | -0.04 | 11/3/2025 | 11/18/2025 4:00:00 PM EST |
| 115.00 | 34.55 | 38.25 | 36.40 | % | 0.32 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.03 | 11/18/2025 4:00:00 PM EST | |||
| 120.00 | 39.45 | 43.15 | 41.30 | 27.05 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.42 | -0.98 | 0.00 | -0.02 | 11/6/2025 | 11/18/2025 4:00:00 PM EST |
| 125.00 | 44.35 | 48.05 | 46.20 | % | 0.37 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 11/18/2025 4:00:00 PM EST |