Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $125.00 as of 1/22/2025 9:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.10 | 66.05 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 57.15 | 61.05 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 52.40 | 55.95 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 48.50 | 49.65 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 43.55 | 44.75 | 41.72 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 38.50 | 39.95 | 31.27 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 33.60 | 34.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 28.75 | 29.70 | 21.80 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.03 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 25.65 | 26.70 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 99.00 | 24.65 | 25.75 | 27.11 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 23.80 | 24.90 | 24.84 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.97 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 22.80 | 23.80 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 102.00 | 21.80 | 22.75 | 18.93 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.96 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 20.15 | 21.60 | 22.00 | 0.00 | 0.00% | 0 | 76 | 0.60 | 0.96 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 19.90 | 20.75 | 12.43 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 19.00 | 19.75 | 10.65 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.95 | 0.01 | -0.06 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 18.20 | 18.95 | 11.50 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.94 | 0.01 | -0.06 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 107.00 | 15.65 | 19.85 | 10.40 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.93 | 0.01 | -0.07 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 108.00 | 15.45 | 17.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.01 | -0.07 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 109.00 | 15.20 | 16.10 | 12.35 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.90 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 13.50 | 15.35 | 13.60 | 0.00 | 0.00% | 0 | 863 | 0.47 | 0.89 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 13.65 | 15.05 | 8.50 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.87 | 0.02 | -0.09 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 112.00 | 12.65 | 13.75 | 12.49 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.86 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 113.00 | 11.95 | 12.40 | 13.55 | 0.00 | 0.00% | 0 | 19 | 0.45 | 0.84 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 11.10 | 12.35 | 10.73 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.81 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 9.55 | 11.00 | 11.00 | 0.00 | 0.00% | 0 | 81 | 0.47 | 0.79 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 9.20 | 10.35 | 10.70 | 0.00 | 0.00% | 0 | 74 | 0.50 | 0.77 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 8.90 | 10.30 | 10.05 | 0.00 | 0.00% | 0 | 32 | 0.45 | 0.74 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 8.20 | 10.25 | 8.60 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.71 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 6.70 | 8.00 | 8.10 | 0.00 | 0.00% | 0 | 213 | 0.46 | 0.68 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 7.00 | 8.45 | 8.27 | 0.00 | 0.00% | 0 | 169 | 0.46 | 0.65 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 5.60 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.62 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 5.65 | 6.35 | 7.55 | 0.00 | 0.00% | 0 | 3,628 | 0.44 | 0.59 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 4.45 | 6.40 | 5.15 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.56 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 4.85 | 5.05 | 5.15 | 0.00 | 0.00% | 0 | 139 | 0.46 | 0.52 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 4.35 | 4.60 | 4.49 | 0.00 | 0.00% | 0 | 1,150 | 0.46 | 0.49 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 3.50 | 4.15 | 4.20 | 0.00 | 0.00% | 0 | 61 | 0.46 | 0.46 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 3.55 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.43 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 3.20 | 3.40 | 3.96 | 0.00 | 0.00% | 0 | 158 | 0.46 | 0.40 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 2.87 | 3.05 | 3.05 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.37 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 2.57 | 2.69 | 2.98 | 0.00 | 0.00% | 0 | 207 | 0.46 | 0.34 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 2.29 | 2.58 | 3.00 | 0.00 | 0.00% | 0 | 153 | 0.46 | 0.31 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 2.03 | 2.34 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.29 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 1.80 | 1.90 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.26 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 1.59 | 1.69 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.24 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 1.40 | 1.49 | 1.80 | 0.00 | 0.00% | 0 | 1,808 | 0.46 | 0.22 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 0.74 | 0.79 | 0.79 | 0.00 | 0.00% | 0 | 192 | 0.47 | 0.13 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 0.35 | 0.41 | 0.49 | 0.00 | 0.00% | 0 | 53 | 0.48 | 0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.18 | 0.22 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.04 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.09 | 0.13 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.04 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 0.01 | 1.79 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.69 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.75 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 320 | 0.57 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 98.00 | 0.08 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 72 | 0.54 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 99.00 | 0.10 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.11 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 101.00 | 0.14 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 102.00 | 0.17 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 66 | 0.51 | -0.04 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 0.20 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 0.24 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.29 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 49 | 0.50 | -0.05 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 0.35 | 0.41 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 107.00 | 0.42 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 98 | 0.49 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 108.00 | 0.50 | 0.55 | 0.64 | 0.00 | 0.00% | 0 | 57 | 0.49 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 109.00 | 0.59 | 0.64 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.70 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 198 | 0.48 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 0.82 | 0.89 | 0.74 | 0.00 | 0.00% | 0 | 48 | 0.48 | -0.13 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 112.00 | 0.97 | 1.04 | 1.25 | 0.00 | 0.00% | 0 | 53 | 0.47 | -0.14 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 113.00 | 1.13 | 1.20 | 1.02 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.16 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 1.32 | 1.40 | 1.14 | 0.00 | 0.00% | 0 | 66 | 0.47 | -0.19 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 1.53 | 1.63 | 1.38 | 0.00 | 0.00% | 0 | 115 | 0.47 | -0.21 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 1.77 | 1.87 | 1.64 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.23 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 2.05 | 2.16 | 1.75 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.26 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 2.34 | 2.46 | 2.00 | 0.00 | 0.00% | 0 | 60 | 0.46 | -0.29 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 2.47 | 2.80 | 2.75 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.32 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 3.00 | 3.15 | 2.98 | 0.00 | 0.00% | 0 | 146 | 0.46 | -0.35 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 3.40 | 3.55 | 3.85 | 0.00 | 0.00% | 0 | 43 | 0.46 | -0.38 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 3.85 | 4.00 | 3.91 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.41 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 4.30 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.44 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 4.80 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.48 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 5.35 | 5.55 | 4.75 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.51 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 5.90 | 6.10 | % | 0 | 0 | 0.46 | -0.54 | 0.03 | -0.16 | 1/21/2025 3:59:50 PM EST | |||
| 127.00 | 5.60 | 7.05 | 5.93 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.57 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 7.10 | 7.35 | 8.15 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.60 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 5.95 | 8.05 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.63 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 7.45 | 9.00 | 7.32 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.66 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 8.15 | 10.40 | % | 0 | 0 | 0.46 | -0.69 | 0.03 | -0.14 | 1/21/2025 3:59:50 PM EST | |||
| 132.00 | 7.80 | 10.95 | % | 0 | 0 | 0.51 | -0.71 | 0.03 | -0.13 | 1/21/2025 3:59:50 PM EST | |||
| 133.00 | 8.80 | 11.90 | % | 0 | 0 | 0.46 | -0.74 | 0.03 | -0.13 | 1/21/2025 3:59:50 PM EST | |||
| 134.00 | 9.45 | 11.85 | % | 0 | 0 | 0.47 | -0.76 | 0.03 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 11.35 | 13.30 | 18.12 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.78 | 0.02 | -0.12 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 16.15 | 18.00 | % | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 20.95 | 21.90 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 25.85 | 27.40 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 29.65 | 32.10 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 35.35 | 36.95 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 40.45 | 42.40 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 45.40 | 46.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |