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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.95 | 50.55 | 59.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 44.05 | 45.05 | 52.00 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 39.20 | 40.00 | 50.45 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.98 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 34.35 | 35.30 | 39.63 | +2.19 | +5.85% | 1 | 9 | 0.89 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 28.85 | 30.65 | 34.85 | 0.00 | 0.00% | 0 | 40 | 0.60 | 0.93 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 24.70 | 26.00 | 28.30 | 0.00 | 0.00% | 0 | 77 | 0.60 | 0.89 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 19.65 | 21.95 | 20.90 | -4.70 | -18.36% | 31 | 69 | 0.60 | 0.84 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 17.85 | 18.15 | 20.55 | -1.05 | -4.87% | 3 | 295 | 0.59 | 0.78 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 14.25 | 14.75 | 14.70 | -5.20 | -26.14% | 2 | 215 | 0.58 | 0.70 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 10.60 | 12.40 | 11.25 | -3.31 | -22.74% | 21 | 285 | 0.59 | 0.62 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 9.10 | 9.25 | 9.16 | -2.63 | -22.31% | 43 | 334 | 0.58 | 0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 7.05 | 7.20 | 7.12 | -2.28 | -24.26% | 84 | 1,065 | 0.58 | 0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 5.35 | 5.55 | 5.50 | -1.87 | -25.38% | 143 | 1,511 | 0.58 | 0.38 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 4.00 | 4.15 | 3.75 | -2.00 | -34.79% | 338 | 1,914 | 0.58 | 0.31 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 2.88 | 3.10 | 2.89 | -1.38 | -32.32% | 135 | 331 | 0.58 | 0.24 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 2.01 | 2.28 | 2.29 | -0.91 | -28.44% | 64 | 9,076 | 0.58 | 0.19 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 1.41 | 1.67 | 1.69 | -0.63 | -27.16% | 17 | 304 | 0.58 | 0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 0.97 | 1.41 | 1.84 | 0.00 | 0.00% | 0 | 2,366 | 0.58 | 0.12 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 0.65 | 0.90 | 0.85 | -1.04 | -55.03% | 9 | 302 | 0.58 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 0.42 | 0.66 | 0.75 | -0.23 | -23.47% | 5 | 4,732 | 0.58 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 0.45 | 0.49 | 1.11 | 0.00 | 0.00% | 0 | 89 | 0.58 | 0.05 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 160.00 | 0.33 | 0.37 | 0.33 | -0.29 | -46.78% | 5 | 103 | 0.59 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 165.00 | 0.25 | 0.28 | 0.36 | -0.06 | -14.29% | 1 | 102 | 0.60 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 170.00 | 0.19 | 0.22 | 0.23 | -0.07 | -23.34% | 3 | 123 | 0.60 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 175.00 | 0.14 | 0.17 | 0.56 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 180.00 | 0.11 | 0.14 | 0.44 | 0.00 | 0.00% | 0 | 51 | 0.62 | 0.01 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:58 PM EST |
| 185.00 | 0.08 | 0.11 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 0.06 | 0.10 | 0.10 | -0.04 | -28.58% | 11 | 8 | 0.64 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.01 | 0.19 | 0.16 | +0.03 | +23.08% | 2 | 3 | 0.69 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.48 | 0.16 | 0.00 | 0.00% | 0 | 44 | 0.67 | -0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.46 | 0.70 | 0.50 | -0.13 | -20.64% | 70 | 95 | 0.65 | -0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.83 | 1.01 | 0.89 | +0.28 | +45.91% | 54 | 137 | 0.63 | -0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.81 | 1.67 | 1.45 | +0.47 | +47.96% | 25 | 243 | 0.62 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 1.90 | 2.53 | 2.25 | +0.74 | +49.01% | 102 | 401 | 0.61 | -0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 3.45 | 3.60 | 3.75 | +1.20 | +47.06% | 88 | 688 | 0.60 | -0.22 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 5.05 | 5.20 | 5.04 | +1.44 | +40.00% | 37 | 972 | 0.60 | -0.30 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 7.10 | 7.30 | 7.60 | +2.20 | +40.75% | 77 | 2,151 | 0.59 | -0.38 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 9.60 | 10.00 | 9.60 | +2.15 | +28.86% | 37 | 1,717 | 0.59 | -0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 110.00 | 12.55 | 13.15 | 13.35 | +3.25 | +32.18% | 74 | 1,406 | 0.60 | -0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 115.00 | 14.85 | 16.80 | 16.50 | +3.60 | +27.91% | 17 | 305 | 0.57 | -0.62 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 120.00 | 18.55 | 20.55 | 16.00 | 0.00 | 0.00% | 0 | 193 | 0.61 | -0.69 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 125.00 | 22.60 | 24.25 | 24.35 | +4.15 | +20.55% | 45 | 96 | 0.61 | -0.76 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 130.00 | 27.10 | 28.40 | 24.00 | -0.15 | -0.63% | 30 | 117 | 0.57 | -0.81 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 135.00 | 31.10 | 33.45 | 29.57 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.85 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 140.00 | 35.85 | 37.80 | 33.20 | 0.00 | 0.00% | 0 | 30 | 0.62 | -0.88 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 145.00 | 41.15 | 42.80 | 32.15 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.91 | 0.01 | -0.04 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 150.00 | 46.00 | 47.70 | 41.25 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.93 | 0.01 | -0.03 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 155.00 | 50.45 | 52.55 | % | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 160.00 | 55.00 | 57.45 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 165.00 | 59.60 | 62.60 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 170.00 | 64.10 | 68.10 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 175.00 | 70.30 | 72.45 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 180.00 | 74.95 | 77.55 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 185.00 | 80.90 | 82.50 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 190.00 | 85.90 | 87.45 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:58 PM EST |