Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $96.86 as of 12/3/2024 10:40:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.15 | 49.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/3/2024 10:58:48 AM EST | |||
| 55.00 | 41.35 | 44.55 | 36.57 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 10:58:48 AM EST |
| 60.00 | 36.25 | 39.65 | 35.65 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 65.00 | 31.15 | 34.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 12/3/2024 10:58:48 AM EST | |||
| 70.00 | 26.60 | 29.40 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 12/3/2024 10:58:48 AM EST | |||
| 75.00 | 22.55 | 23.55 | 18.65 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.96 | 0.01 | -0.03 | 11/12/2024 | 12/3/2024 10:58:48 AM EST |
| 76.00 | 21.60 | 22.70 | 16.46 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.95 | 0.01 | -0.04 | 11/29/2024 | 12/3/2024 10:58:48 AM EST |
| 77.00 | 20.00 | 22.55 | % | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.04 | 12/3/2024 10:58:48 AM EST | |||
| 78.00 | 19.75 | 20.75 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.94 | 0.01 | -0.05 | 11/25/2024 | 12/3/2024 10:58:48 AM EST |
| 79.00 | 18.85 | 19.75 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.05 | 12/3/2024 10:58:48 AM EST | |||
| 80.00 | 18.00 | 18.70 | 14.28 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.92 | 0.01 | -0.06 | 11/22/2024 | 12/3/2024 10:58:48 AM EST |
| 81.00 | 17.00 | 18.00 | 11.35 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.90 | 0.01 | -0.06 | 11/18/2024 | 12/3/2024 10:58:48 AM EST |
| 82.00 | 16.35 | 17.20 | 11.29 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.89 | 0.01 | -0.07 | 11/27/2024 | 12/3/2024 10:58:48 AM EST |
| 83.00 | 14.60 | 16.65 | 12.80 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.87 | 0.01 | -0.07 | 11/21/2024 | 12/3/2024 10:58:48 AM EST |
| 84.00 | 14.70 | 15.45 | 10.31 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.86 | 0.02 | -0.08 | 11/13/2024 | 12/3/2024 10:58:48 AM EST |
| 85.00 | 13.95 | 14.55 | 9.34 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.84 | 0.02 | -0.08 | 11/29/2024 | 12/3/2024 10:58:48 AM EST |
| 86.00 | 11.95 | 13.75 | 9.80 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.82 | 0.02 | -0.09 | 11/21/2024 | 12/3/2024 10:58:48 AM EST |
| 87.00 | 12.15 | 13.00 | 9.33 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.80 | 0.02 | -0.09 | 11/26/2024 | 12/3/2024 10:58:48 AM EST |
| 88.00 | 10.80 | 13.25 | 11.77 | +1.26 | +11.99% | 2 | 15 | 0.62 | 0.78 | 0.02 | -0.10 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 89.00 | 10.45 | 11.15 | 6.60 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.76 | 0.02 | -0.10 | 11/27/2024 | 12/3/2024 10:58:48 AM EST |
| 90.00 | 10.20 | 10.40 | 10.35 | +1.35 | +15.00% | 2 | 48 | 0.56 | 0.73 | 0.02 | -0.11 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 91.00 | 9.50 | 10.05 | 7.80 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.71 | 0.02 | -0.11 | 11/26/2024 | 12/3/2024 10:58:48 AM EST |
| 92.00 | 8.85 | 9.40 | 9.00 | +1.35 | +17.65% | 3 | 55 | 0.56 | 0.68 | 0.02 | -0.11 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 93.00 | 8.25 | 8.85 | 8.25 | +1.05 | +14.59% | 2 | 39 | 0.56 | 0.66 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 94.00 | 7.65 | 7.85 | 4.20 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.63 | 0.03 | -0.12 | 11/27/2024 | 12/3/2024 10:58:48 AM EST |
| 95.00 | 7.05 | 7.25 | 7.12 | +0.76 | +11.95% | 21 | 69 | 0.57 | 0.60 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 96.00 | 6.55 | 7.00 | 6.90 | +0.55 | +8.67% | 8 | 31 | 0.57 | 0.57 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 97.00 | 6.05 | 6.20 | 6.20 | +0.30 | +5.09% | 66 | 48 | 0.57 | 0.55 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 98.00 | 5.60 | 5.70 | 5.67 | +0.27 | +5.00% | 38 | 6 | 0.57 | 0.52 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 99.00 | 5.15 | 5.30 | 5.16 | +0.74 | +16.75% | 13 | 7 | 0.57 | 0.49 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 100.00 | 4.70 | 4.85 | 4.75 | +0.40 | +9.20% | 117 | 108 | 0.57 | 0.46 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 101.00 | 4.30 | 4.45 | 4.40 | +0.91 | +26.08% | 8 | 6 | 0.56 | 0.44 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 102.00 | 3.95 | 4.10 | 4.15 | +1.29 | +45.11% | 3 | 3 | 0.57 | 0.41 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 103.00 | 3.60 | 3.75 | 3.90 | +0.45 | +13.05% | 2 | 6 | 0.57 | 0.38 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 104.00 | 3.30 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.36 | 0.03 | -0.11 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 105.00 | 2.98 | 3.75 | 3.05 | +0.21 | +7.40% | 10 | 46 | 0.56 | 0.34 | 0.03 | -0.11 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 110.00 | 1.81 | 1.90 | 1.89 | +0.42 | +28.58% | 9 | 36 | 0.57 | 0.23 | 0.02 | -0.09 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 115.00 | 0.82 | 1.32 | 1.24 | +0.21 | +20.39% | 1 | 51 | 0.58 | 0.16 | 0.02 | -0.08 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 120.00 | 0.62 | 0.72 | 0.76 | +0.19 | +33.34% | 8 | 241 | 0.58 | 0.11 | 0.01 | -0.06 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 125.00 | 0.31 | 0.70 | % | 0 | 0 | 0.69 | 0.07 | 0.01 | -0.05 | 12/3/2024 10:58:48 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.03 | 12/3/2024 10:58:48 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.02 | 12/3/2024 10:58:48 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 12/3/2024 10:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 10:58:48 AM EST |
| 55.00 | 0.00 | 0.24 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2024 10:58:48 AM EST | |||
| 60.00 | 0.02 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 65.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 11/27/2024 | 12/3/2024 10:58:48 AM EST |
| 70.00 | 0.00 | 0.32 | 0.41 | 0.00 | 0.00% | 0 | 115 | 0.78 | -0.01 | 0.00 | -0.02 | 11/27/2024 | 12/3/2024 10:58:48 AM EST |
| 75.00 | 0.00 | 0.24 | 0.33 | +0.10 | +43.48% | 1 | 403 | 0.61 | -0.04 | 0.01 | -0.03 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 76.00 | 0.03 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.05 | 0.01 | -0.04 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 77.00 | 0.21 | 0.34 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.05 | 0.01 | -0.04 | 11/29/2024 | 12/3/2024 10:58:48 AM EST |
| 78.00 | 0.00 | 0.57 | 0.94 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.06 | 0.01 | -0.05 | 11/29/2024 | 12/3/2024 10:58:48 AM EST |
| 79.00 | 0.38 | 0.65 | 0.45 | -0.94 | -67.63% | 2 | 46 | 0.57 | -0.07 | 0.01 | -0.05 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 80.00 | 0.11 | 0.87 | 0.52 | -0.08 | -13.34% | 7 | 18 | 0.57 | -0.08 | 0.01 | -0.06 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 81.00 | 0.21 | 0.63 | 0.68 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.10 | 0.01 | -0.06 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 82.00 | 0.23 | 1.20 | 0.80 | -0.04 | -4.77% | 2 | 8 | 0.56 | -0.11 | 0.01 | -0.07 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 83.00 | 0.77 | 0.96 | 0.91 | -0.05 | -5.21% | 12 | 63 | 0.56 | -0.13 | 0.01 | -0.07 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 84.00 | 0.53 | 1.00 | 1.16 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.14 | 0.02 | -0.08 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 85.00 | 1.05 | 1.16 | 1.12 | -0.27 | -19.43% | 25 | 21 | 0.56 | -0.16 | 0.02 | -0.08 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 86.00 | 1.28 | 1.86 | 1.69 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.18 | 0.02 | -0.09 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 87.00 | 1.35 | 1.56 | 1.63 | -0.12 | -6.86% | 8 | 44 | 0.59 | -0.20 | 0.02 | -0.09 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 88.00 | 1.63 | 1.81 | 2.10 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.22 | 0.02 | -0.10 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 89.00 | 1.94 | 2.56 | 2.20 | -0.75 | -25.43% | 1 | 3 | 0.56 | -0.24 | 0.02 | -0.10 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 90.00 | 2.21 | 2.37 | 2.29 | -0.44 | -16.12% | 20 | 17 | 0.56 | -0.27 | 0.02 | -0.11 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 91.00 | 2.53 | 2.74 | 3.17 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.29 | 0.02 | -0.11 | 12/2/2024 | 12/3/2024 10:58:48 AM EST |
| 92.00 | 2.96 | 3.10 | 3.03 | -0.27 | -8.19% | 19 | 9 | 0.56 | -0.32 | 0.02 | -0.11 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 93.00 | 3.30 | 3.45 | 3.35 | -0.35 | -9.46% | 10 | 18 | 0.57 | -0.34 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 94.00 | 3.65 | 3.90 | 8.52 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.37 | 0.03 | -0.12 | 11/18/2024 | 12/3/2024 10:58:48 AM EST |
| 95.00 | 4.15 | 4.30 | 4.37 | -0.33 | -7.03% | 1 | 6 | 0.57 | -0.40 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 96.00 | 4.60 | 4.80 | 4.65 | -0.35 | -7.00% | 10 | 25 | 0.55 | -0.43 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 97.00 | 5.05 | 5.25 | 5.15 | -2.60 | -33.55% | 3 | 34 | 0.57 | -0.45 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 98.00 | 5.65 | 5.80 | 5.70 | % | 14 | 0 | 0.57 | -0.48 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST | |
| 99.00 | 6.20 | 6.35 | 6.20 | -2.80 | -31.12% | 4 | 2 | 0.57 | -0.51 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 100.00 | 6.75 | 6.95 | 6.95 | -1.23 | -15.04% | 8 | 4 | 0.57 | -0.54 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST |
| 101.00 | 7.35 | 7.55 | 7.35 | % | 14 | 0 | 0.57 | -0.56 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST | |
| 102.00 | 7.95 | 8.15 | 8.20 | % | 8 | 0 | 0.57 | -0.59 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST | |
| 103.00 | 8.60 | 8.85 | 8.75 | % | 6 | 0 | 0.57 | -0.62 | 0.03 | -0.12 | 12/3/2024 | 12/3/2024 10:58:48 AM EST | |
| 104.00 | 9.30 | 10.20 | % | 0 | 0 | 0.57 | -0.64 | 0.03 | -0.11 | 12/3/2024 10:58:48 AM EST | |||
| 105.00 | 10.00 | 10.25 | % | 0 | 0 | 0.57 | -0.66 | 0.03 | -0.11 | 12/3/2024 10:58:48 AM EST | |||
| 110.00 | 13.30 | 14.20 | % | 0 | 0 | 0.58 | -0.77 | 0.02 | -0.09 | 12/3/2024 10:58:48 AM EST | |||
| 115.00 | 17.60 | 18.60 | % | 0 | 0 | 0.52 | -0.84 | 0.02 | -0.08 | 12/3/2024 10:58:48 AM EST | |||
| 120.00 | 22.30 | 23.40 | % | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.06 | 12/3/2024 10:58:48 AM EST | |||
| 125.00 | 26.85 | 28.85 | % | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.05 | 12/3/2024 10:58:48 AM EST | |||
| 130.00 | 31.35 | 33.25 | % | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.03 | 12/3/2024 10:58:48 AM EST | |||
| 135.00 | 35.90 | 38.95 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 12/3/2024 10:58:48 AM EST | |||
| 140.00 | 40.65 | 44.10 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 12/3/2024 10:58:48 AM EST |