Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $103.81 as of 2/21/2025 8:55:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.55 | 40.55 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 33.20 | 35.75 | % | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 28.80 | 30.55 | 36.56 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.95 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 24.35 | 25.85 | 26.00 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.91 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 20.65 | 21.60 | 23.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.86 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 16.15 | 17.35 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 92.00 | 14.45 | 15.85 | % | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 93.00 | 12.90 | 17.05 | % | 0 | 0 | 0.65 | 0.75 | 0.02 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 94.00 | 13.70 | 14.90 | % | 0 | 0 | 0.67 | 0.73 | 0.02 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 13.25 | 14.65 | 20.23 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.71 | 0.02 | -0.11 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 96.00 | 11.00 | 14.00 | % | 0 | 0 | 0.69 | 0.70 | 0.02 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 97.00 | 10.40 | 12.40 | % | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.12 | 2/21/2025 3:59:58 PM EST | |||
| 98.00 | 9.80 | 12.75 | % | 0 | 0 | 0.69 | 0.66 | 0.02 | -0.12 | 2/21/2025 3:59:58 PM EST | |||
| 99.00 | 10.80 | 12.20 | 16.48 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.64 | 0.02 | -0.12 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 10.25 | 11.60 | 14.62 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.62 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 101.00 | 9.20 | 10.65 | 11.65 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.60 | 0.02 | -0.12 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 102.00 | 9.00 | 10.55 | 9.00 | -1.45 | -13.88% | 1 | 2 | 0.64 | 0.58 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 103.00 | 7.80 | 9.40 | 8.44 | -2.55 | -23.21% | 34 | 56 | 0.66 | 0.57 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 104.00 | 8.20 | 8.60 | 7.90 | -3.30 | -29.47% | 3 | 18 | 0.64 | 0.55 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 6.75 | 8.15 | 7.65 | -4.75 | -38.31% | 1 | 22 | 0.64 | 0.53 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 106.00 | 7.30 | 7.70 | 8.25 | -1.90 | -18.72% | 16 | 28 | 0.64 | 0.51 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 107.00 | 6.90 | 7.25 | 6.64 | -4.81 | -42.01% | 1 | 19 | 0.64 | 0.49 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 108.00 | 6.45 | 6.85 | 6.78 | -2.18 | -24.33% | 11 | 65 | 0.65 | 0.47 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 109.00 | 6.05 | 6.50 | 8.00 | -0.50 | -5.89% | 1 | 57 | 0.64 | 0.45 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 5.80 | 6.10 | 5.58 | -2.49 | -30.86% | 11 | 96 | 0.64 | 0.44 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 111.00 | 5.35 | 5.75 | 5.25 | -2.45 | -31.82% | 31 | 74 | 0.64 | 0.42 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 112.00 | 5.00 | 5.40 | 6.45 | -0.50 | -7.20% | 8 | 74 | 0.64 | 0.40 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 113.00 | 4.75 | 5.10 | 5.56 | -1.28 | -18.72% | 1 | 41 | 0.64 | 0.38 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 114.00 | 4.35 | 4.80 | 4.40 | -1.60 | -26.67% | 12 | 3 | 0.64 | 0.37 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 4.10 | 4.50 | 4.00 | -4.00 | -50.00% | 19 | 81 | 0.64 | 0.35 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 116.00 | 3.85 | 4.20 | 4.11 | -1.49 | -26.61% | 1 | 32 | 0.64 | 0.33 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 117.00 | 3.60 | 3.95 | 6.66 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.32 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 118.00 | 2.88 | 3.70 | 5.05 | 0.00 | 0.00% | 0 | 313 | 0.64 | 0.30 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 119.00 | 3.10 | 3.45 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.29 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 2.68 | 3.25 | 3.25 | -1.05 | -24.42% | 2 | 83 | 0.63 | 0.27 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 121.00 | 2.47 | 3.05 | 6.59 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.26 | 0.02 | -0.10 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 122.00 | 2.49 | 2.81 | 2.85 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.24 | 0.02 | -0.10 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 123.00 | 2.30 | 2.63 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.23 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 124.00 | 1.93 | 2.45 | % | 0 | 0 | 0.63 | 0.22 | 0.01 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 1.58 | 2.29 | 2.05 | -1.17 | -36.34% | 21 | 61 | 0.63 | 0.21 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 126.00 | 1.83 | 2.13 | % | 0 | 0 | 0.63 | 0.20 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 127.00 | 1.69 | 1.99 | 2.79 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.18 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 128.00 | 1.56 | 1.86 | 2.71 | 0.00 | 0.00% | 0 | 84 | 0.63 | 0.17 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 129.00 | 1.44 | 1.73 | 2.00 | -1.45 | -42.03% | 3 | 7 | 0.63 | 0.16 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 1.33 | 1.61 | 1.44 | -0.95 | -39.75% | 30 | 63 | 0.63 | 0.15 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 0.49 | 1.13 | 0.95 | -0.75 | -44.12% | 3 | 24 | 0.63 | 0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 0.59 | 0.82 | 0.77 | -0.80 | -50.96% | 2 | 23 | 0.63 | 0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 0.38 | 0.55 | 0.50 | -0.60 | -54.55% | 1 | 27 | 0.63 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 0.24 | 0.44 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.04 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 0.14 | 0.33 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.03 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 0.07 | 0.26 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 0.03 | 0.21 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.04 | 0.22 | 0.13 | 0.00 | 0.00% | 20 | 23 | 0.72 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.16 | 0.35 | % | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.42 | 0.58 | 0.28 | -0.25 | -47.17% | 3 | 8,015 | 0.69 | -0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.88 | 1.07 | 0.93 | +0.34 | +57.63% | 1 | 44 | 0.68 | -0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 1.60 | 1.76 | 1.03 | +0.02 | +1.98% | 4 | 60 | 0.68 | -0.14 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 2.67 | 2.84 | 2.80 | +1.03 | +58.20% | 25 | 86 | 0.67 | -0.21 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 92.00 | 3.10 | 3.40 | 2.57 | +0.04 | +1.59% | 25 | 11 | 0.66 | -0.24 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 93.00 | 3.50 | 3.70 | 2.38 | 0.00 | 0.00% | 0 | 61 | 0.66 | -0.25 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 94.00 | 3.80 | 4.00 | 2.53 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.27 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 4.10 | 4.35 | 4.53 | +1.60 | +54.61% | 3 | 127 | 0.66 | -0.29 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 96.00 | 4.40 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.30 | 0.02 | -0.11 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 97.00 | 4.75 | 5.05 | 4.60 | +0.35 | +8.24% | 1 | 1 | 0.65 | -0.32 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 98.00 | 4.20 | 5.45 | 4.35 | +1.39 | +46.96% | 8 | 4 | 0.65 | -0.34 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 99.00 | 5.55 | 6.00 | 3.84 | +0.61 | +18.89% | 3 | 3 | 0.65 | -0.36 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 5.10 | 6.35 | 6.50 | +1.85 | +39.79% | 21 | 63 | 0.65 | -0.38 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 101.00 | 6.45 | 6.90 | 5.38 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.40 | 0.02 | -0.12 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 102.00 | 6.05 | 7.35 | 5.28 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.42 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 103.00 | 7.45 | 8.75 | 7.99 | +3.23 | +67.86% | 21 | 3 | 0.65 | -0.43 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 104.00 | 8.05 | 8.40 | 8.50 | +1.01 | +13.49% | 1 | 5 | 0.65 | -0.45 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 8.45 | 8.95 | 6.70 | 0.00 | 0.00% | 0 | 42 | 0.65 | -0.47 | 0.02 | -0.13 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 106.00 | 9.00 | 9.45 | 7.24 | 0.00 | 0.00% | 0 | 14 | 0.65 | -0.49 | 0.02 | -0.13 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 107.00 | 9.60 | 10.05 | 10.53 | +4.06 | +62.76% | 15 | 20 | 0.65 | -0.51 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 108.00 | 10.20 | 11.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.53 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 109.00 | 10.65 | 12.25 | 8.30 | 0.00 | 0.00% | 0 | 73 | 0.64 | -0.55 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 11.20 | 12.00 | 12.03 | +3.49 | +40.87% | 1 | 67 | 0.65 | -0.56 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 111.00 | 12.10 | 12.65 | 9.60 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.58 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 112.00 | 11.75 | 13.30 | 10.45 | 0.00 | 0.00% | 0 | 24 | 0.65 | -0.60 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 113.00 | 12.50 | 15.10 | 9.15 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.62 | 0.02 | -0.12 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 114.00 | 13.20 | 14.85 | 11.42 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.63 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 14.70 | 16.25 | 12.67 | 0.00 | 0.00% | 0 | 51 | 0.64 | -0.65 | 0.02 | -0.11 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 116.00 | 14.85 | 16.05 | 17.60 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.67 | 0.02 | -0.11 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 117.00 | 16.20 | 17.50 | % | 0 | 0 | 0.67 | -0.68 | 0.02 | -0.11 | 2/21/2025 3:59:58 PM EST | |||
| 118.00 | 16.45 | 18.10 | 18.01 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.70 | 0.02 | -0.11 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 119.00 | 17.75 | 18.45 | % | 0 | 0 | 0.64 | -0.71 | 0.02 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 120.00 | 17.65 | 19.25 | 14.20 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.73 | 0.02 | -0.10 | 2/11/2025 | 2/21/2025 3:59:58 PM EST |
| 121.00 | 19.30 | 20.05 | 17.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.74 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 122.00 | 19.50 | 21.30 | % | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.10 | 2/21/2025 3:59:58 PM EST | |||
| 123.00 | 20.20 | 22.35 | % | 0 | 0 | 0.63 | -0.77 | 0.01 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 124.00 | 21.50 | 23.40 | % | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 125.00 | 22.45 | 23.55 | % | 0 | 0 | 0.65 | -0.79 | 0.01 | -0.09 | 2/21/2025 3:59:58 PM EST | |||
| 126.00 | 23.30 | 24.45 | % | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 127.00 | 23.70 | 25.60 | % | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 128.00 | 25.10 | 26.05 | % | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.08 | 2/21/2025 3:59:58 PM EST | |||
| 129.00 | 25.95 | 28.45 | % | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 130.00 | 26.70 | 28.60 | % | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.07 | 2/21/2025 3:59:58 PM EST | |||
| 135.00 | 31.40 | 32.25 | % | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.06 | 2/21/2025 3:59:58 PM EST | |||
| 140.00 | 35.65 | 37.35 | % | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.05 | 2/21/2025 3:59:58 PM EST | |||
| 145.00 | 40.50 | 42.50 | % | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 150.00 | 45.60 | 47.40 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:58 PM EST | |||
| 155.00 | 50.60 | 52.50 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 55.60 | 57.45 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 59.80 | 62.55 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST |