Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $86.45 as of 11/14/2025 9:30:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 59.30 | 62.95 | 61.13 | 69.72 | 0.00 | 0.00% | 2.45 | 0 | 14 | 3.09 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 4:00:11 PM EST |
| 30.00 | 54.55 | 57.75 | 56.15 | 54.25 | 0.00 | 0.00% | 1.87 | 0 | 14 | 2.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/14/2025 4:00:11 PM EST |
| 35.00 | 49.60 | 53.00 | 51.30 | 59.25 | 0.00 | 0.00% | 1.47 | 0 | 21 | 2.32 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 4:00:11 PM EST |
| 40.00 | 44.65 | 48.20 | 46.43 | 46.88 | -6.12 | -11.55% | 1.16 | 1 | 283 | 2.08 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 45.00 | 40.10 | 42.95 | 41.53 | 49.84 | 0.00 | 0.00% | 0.92 | 0 | 842 | 1.74 | 0.99 | 0.00 | -0.01 | 11/6/2025 | 11/14/2025 4:00:11 PM EST |
| 50.00 | 34.90 | 38.45 | 36.68 | 36.50 | 0.00 | 0.00% | 0.73 | 0 | 278 | 1.63 | 0.97 | 0.00 | -0.03 | 11/13/2025 | 11/14/2025 4:00:11 PM EST |
| 55.00 | 30.65 | 33.25 | 31.95 | 36.23 | 0.00 | 0.00% | 0.58 | 0 | 2,204 | 1.36 | 0.95 | 0.00 | -0.04 | 11/11/2025 | 11/14/2025 4:00:11 PM EST |
| 60.00 | 25.20 | 28.90 | 27.05 | 27.73 | -0.27 | -0.97% | 0.45 | 1 | 6,564 | 1.27 | 0.93 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 65.00 | 21.20 | 24.20 | 22.70 | 24.08 | -0.02 | -0.09% | 0.35 | 3 | 1,743 | 1.12 | 0.89 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 70.00 | 16.65 | 20.05 | 18.35 | 20.50 | +0.82 | +4.17% | 0.26 | 15 | 1,709 | 0.61 | 0.84 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 75.00 | 13.15 | 15.90 | 14.53 | 15.29 | +0.42 | +2.83% | 0.19 | 65 | 11,597 | 0.68 | 0.77 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 80.00 | 10.80 | 12.30 | 11.55 | 11.55 | -0.33 | -2.78% | 0.14 | 56 | 11,016 | 0.72 | 0.69 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 85.00 | 8.55 | 9.20 | 8.88 | 8.70 | -1.20 | -12.13% | 0.10 | 450 | 11,465 | 0.73 | 0.59 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 90.00 | 6.40 | 6.75 | 6.58 | 6.30 | -1.20 | -16.00% | 0.07 | 1,543 | 10,788 | 0.73 | 0.49 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 95.00 | 4.60 | 5.05 | 4.83 | 4.63 | -1.07 | -18.78% | 0.05 | 112 | 11,397 | 0.73 | 0.40 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 100.00 | 3.30 | 3.65 | 3.48 | 3.55 | -0.63 | -15.08% | 0.03 | 889 | 16,072 | 0.73 | 0.32 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 105.00 | 2.37 | 2.71 | 2.54 | 2.58 | -0.57 | -18.10% | 0.02 | 87 | 2,405 | 0.73 | 0.26 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 110.00 | 1.74 | 1.97 | 1.86 | 1.79 | -0.34 | -15.97% | 0.02 | 154 | 15,246 | 0.75 | 0.21 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 115.00 | 1.32 | 1.46 | 1.39 | 1.36 | -0.43 | -24.03% | 0.01 | 277 | 7,257 | 0.76 | 0.17 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 120.00 | 0.95 | 1.21 | 1.08 | 1.08 | -0.25 | -18.80% | 0.01 | 236 | 2,522 | 0.78 | 0.14 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 125.00 | 0.74 | 1.29 | 1.02 | 0.85 | -0.30 | -26.09% | 0.01 | 42 | 4,044 | 0.83 | 0.11 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 130.00 | 0.60 | 0.73 | 0.67 | 0.82 | +0.05 | +6.50% | 0.01 | 57 | 833 | 0.82 | 0.09 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 135.00 | 0.38 | 0.90 | 0.64 | 0.68 | -0.27 | -28.43% | 0.00 | 44 | 1,124 | 0.86 | 0.07 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 140.00 | 0.20 | 0.85 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.87 | 0.05 | 0.00 | -0.04 | 11/13/2025 | 11/14/2025 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 4:00:11 PM EST |
| 30.00 | 0.04 | 0.19 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:11 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 4:00:11 PM EST |
| 40.00 | 0.05 | 0.37 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,263 | 1.22 | -0.01 | 0.00 | -0.01 | 11/12/2025 | 11/14/2025 4:00:11 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6,249 | 1.12 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/14/2025 4:00:11 PM EST |
| 50.00 | 0.17 | 0.45 | 0.31 | 0.29 | +0.08 | +38.10% | 0.01 | 3 | 19,287 | 1.00 | -0.03 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 55.00 | 0.28 | 0.50 | 0.39 | 0.41 | +0.08 | +24.25% | 0.01 | 4 | 8,264 | 0.90 | -0.05 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 60.00 | 0.66 | 1.04 | 0.85 | 0.75 | +0.03 | +4.17% | 0.01 | 140 | 12,387 | 0.90 | -0.07 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 65.00 | 1.25 | 1.35 | 1.30 | 1.29 | +0.14 | +12.18% | 0.02 | 23 | 5,834 | 0.85 | -0.11 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 70.00 | 1.95 | 2.33 | 2.14 | 2.15 | +0.28 | +14.98% | 0.03 | 4,442 | 10,528 | 0.83 | -0.16 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 75.00 | 3.15 | 3.50 | 3.33 | 3.34 | +0.29 | +9.51% | 0.04 | 7,371 | 14,172 | 0.80 | -0.23 | 0.02 | -0.10 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 80.00 | 4.95 | 5.25 | 5.10 | 5.00 | +0.23 | +4.83% | 0.06 | 107 | 10,211 | 0.80 | -0.31 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 85.00 | 7.10 | 7.80 | 7.45 | 7.25 | +0.20 | +2.84% | 0.09 | 264 | 10,392 | 0.80 | -0.41 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 90.00 | 9.85 | 10.40 | 10.13 | 10.10 | +0.40 | +4.13% | 0.11 | 302 | 6,103 | 0.79 | -0.51 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 95.00 | 13.05 | 13.70 | 13.38 | 12.22 | -1.33 | -9.82% | 0.14 | 34 | 2,930 | 0.80 | -0.60 | 0.02 | -0.11 | 11/14/2025 | 11/14/2025 4:00:11 PM EST |
| 100.00 | 15.35 | 18.85 | 17.10 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 481 | 0.80 | -0.68 | 0.02 | -0.10 | 11/13/2025 | 11/14/2025 4:00:11 PM EST |
| 105.00 | 19.50 | 22.40 | 20.95 | 19.05 | 0.00 | 0.00% | 0.20 | 0 | 130 | 0.79 | -0.74 | 0.02 | -0.10 | 11/11/2025 | 11/14/2025 4:00:11 PM EST |
| 110.00 | 23.75 | 27.35 | 25.55 | 25.15 | 0.00 | 0.00% | 0.23 | 0 | 56 | 1.03 | -0.79 | 0.01 | -0.09 | 11/13/2025 | 11/14/2025 4:00:11 PM EST |
| 115.00 | 28.45 | 31.75 | 30.10 | 29.70 | 0.00 | 0.00% | 0.26 | 0 | 42 | 1.07 | -0.83 | 0.01 | -0.08 | 11/7/2025 | 11/14/2025 4:00:11 PM EST |
| 120.00 | 33.00 | 36.55 | 34.78 | 34.00 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.11 | -0.86 | 0.01 | -0.07 | 11/7/2025 | 11/14/2025 4:00:11 PM EST |
| 125.00 | 37.60 | 41.30 | 39.45 | 45.55 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.16 | -0.89 | 0.01 | -0.06 | 9/24/2025 | 11/14/2025 4:00:11 PM EST |
| 130.00 | 42.55 | 46.10 | 44.33 | 42.55 | 0.00 | 0.00% | 0.34 | 0 | 42 | 1.22 | -0.91 | 0.01 | -0.05 | 10/27/2025 | 11/14/2025 4:00:11 PM EST |
| 135.00 | 47.50 | 50.90 | 49.20 | 44.80 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.26 | -0.93 | 0.01 | -0.04 | 11/11/2025 | 11/14/2025 4:00:11 PM EST |
| 140.00 | 52.35 | 55.50 | 53.93 | % | 0.39 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.04 | 11/14/2025 4:00:11 PM EST |