Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $62.04 as of 3/28/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.75 | 25.00 | 32.63 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 22.25 | 22.55 | 32.74 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 19.90 | 20.40 | 20.12 | -7.64 | -27.53% | 10 | 1 | 0.72 | 0.96 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 17.60 | 17.85 | 17.00 | -2.91 | -14.62% | 4 | 8 | 0.65 | 0.94 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 14.65 | 15.55 | 18.30 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.91 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 12.80 | 13.35 | 13.50 | -2.12 | -13.58% | 1 | 60 | 0.55 | 0.87 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 8.85 | 9.45 | 9.09 | -1.96 | -17.74% | 83 | 19 | 0.58 | 0.76 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 6.15 | 6.25 | 5.80 | -2.31 | -28.49% | 149 | 242 | 0.56 | 0.61 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 4.85 | 4.95 | 4.90 | -1.35 | -21.60% | 96 | 264 | 0.55 | 0.53 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 3.75 | 3.85 | 3.55 | -1.40 | -28.29% | 649 | 734 | 0.54 | 0.45 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 2.83 | 2.90 | 2.65 | -1.10 | -29.34% | 1,018 | 1,229 | 0.53 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 2.06 | 2.16 | 2.10 | -0.75 | -26.32% | 655 | 2,145 | 0.52 | 0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 72.50 | 1.53 | 1.56 | 1.53 | -0.61 | -28.51% | 89 | 698 | 0.52 | 0.24 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 1.06 | 1.15 | 1.12 | -0.43 | -27.75% | 279 | 1,905 | 0.51 | 0.19 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 0.78 | 0.82 | 0.79 | -0.32 | -28.83% | 110 | 849 | 0.51 | 0.15 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.55 | 0.59 | 0.55 | -0.25 | -31.25% | 368 | 6,135 | 0.51 | 0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 0.38 | 0.44 | 0.39 | -0.15 | -27.78% | 23 | 818 | 0.52 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.28 | 0.32 | 0.30 | -0.10 | -25.00% | 375 | 2,362 | 0.52 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 0.10 | 0.27 | 0.28 | 0.00 | 0.00% | 22 | 809 | 0.51 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.12 | 0.27 | 0.16 | -0.07 | -30.44% | 74 | 2,120 | 0.55 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 92.50 | 0.06 | 0.26 | 0.15 | -0.04 | -21.06% | 6 | 615 | 0.56 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 0.24 | 0.11 | -0.03 | -21.43% | 89 | 1,853 | 0.59 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 97.50 | 0.04 | 0.22 | 0.09 | -0.01 | -10.00% | 22 | 231 | 0.61 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 107 | 1,382 | 0.58 | 0.02 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 292 | 2,490 | 0.62 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.02 | 0.17 | 0.05 | -0.01 | -16.67% | 318 | 2,013 | 0.66 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 870 | 0.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 0.04 | 0.10 | 0.04 | 0.00 | 0.00% | 1 | 2,198 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 3 | 1,390 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 0.04 | 0.26 | 0.04 | 0.00 | 0.00% | 1 | 3,423 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 0.02 | 0.26 | 0.01 | -0.04 | -80.00% | 2 | 1,144 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 5,418 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1,796 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 602 | 1.32 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 379 | 1.20 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 195 | 1.35 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 0.02 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 49 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 0.01 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 254 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 309 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 0.02 | 0.94 | 0.02 | 0.00 | 0.00% | 0 | 417 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.79 | 0.48 | 0.00 | 0.00% | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 81 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.07 | 0.20 | 0.06 | +0.05 | +500.00% | 14 | 29 | 0.74 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.06 | 0.27 | 0.13 | +0.05 | +62.50% | 36 | 171 | 0.66 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 0.19 | 0.28 | 0.20 | +0.06 | +42.86% | 3 | 13 | 0.62 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.39 | 0.42 | 0.39 | +0.17 | +77.28% | 28 | 351 | 0.62 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.62 | 0.77 | 0.65 | +0.34 | +109.68% | 13 | 417 | 0.60 | -0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.95 | 0.99 | 1.01 | +0.44 | +77.20% | 87 | 1,374 | 0.59 | -0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 2.03 | 2.08 | 2.05 | +0.76 | +58.92% | 8,394 | 3,265 | 0.57 | -0.24 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 3.80 | 3.90 | 3.80 | +1.14 | +42.86% | 406 | 3,830 | 0.55 | -0.39 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 5.00 | 5.10 | 5.00 | +1.42 | +39.67% | 176 | 4,109 | 0.55 | -0.47 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 6.35 | 6.50 | 6.45 | +1.70 | +35.79% | 290 | 11,233 | 0.54 | -0.55 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 7.95 | 8.10 | 7.93 | +1.87 | +30.86% | 63 | 1,864 | 0.53 | -0.62 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 9.75 | 9.90 | 9.75 | +2.26 | +30.18% | 243 | 6,670 | 0.52 | -0.69 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 72.50 | 11.65 | 12.05 | 11.80 | +2.55 | +27.57% | 30 | 3,419 | 0.55 | -0.76 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 13.70 | 14.30 | 13.79 | +2.44 | +21.50% | 55 | 3,643 | 0.51 | -0.81 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 77.50 | 15.90 | 16.05 | 16.50 | +2.88 | +21.15% | 10 | 1,376 | 0.52 | -0.85 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 18.10 | 18.45 | 18.83 | +3.07 | +19.48% | 40 | 748 | 0.50 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 82.50 | 20.15 | 21.70 | 21.18 | +8.78 | +70.81% | 5 | 2,359 | 0.34 | -0.91 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 22.90 | 24.05 | 23.15 | +2.29 | +10.98% | 7 | 476 | 0.63 | -0.93 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 87.50 | 25.25 | 25.85 | 26.10 | +3.98 | +18.00% | 3 | 383 | 0.69 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 27.75 | 29.00 | 28.38 | +2.83 | +11.08% | 4 | 726 | 0.64 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 92.50 | 29.65 | 31.05 | 27.32 | 0.00 | 0.00% | 0 | 67 | 0.79 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 32.40 | 33.85 | 33.40 | +3.08 | +10.16% | 830 | 505 | 0.73 | -0.97 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 97.50 | 35.05 | 36.15 | 35.29 | +2.49 | +7.60% | 55 | 65 | 0.72 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 37.35 | 39.00 | 27.63 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.98 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 42.00 | 43.15 | 43.35 | +3.10 | +7.71% | 111 | 73 | 0.84 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 47.50 | 49.15 | 39.10 | 0.00 | 0.00% | 0 | 23 | 0.90 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 52.80 | 53.40 | 45.60 | 0.00 | 0.00% | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 57.80 | 58.30 | 58.15 | +3.00 | +5.44% | 40 | 47 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 62.75 | 64.90 | 55.80 | 0.00 | 0.00% | 0 | 7 | 1.46 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 67.80 | 68.15 | 65.65 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 72.50 | 73.35 | 62.67 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 77.80 | 78.65 | 67.70 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 82.30 | 83.45 | 72.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 87.70 | 89.60 | 43.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 92.50 | 93.45 | 43.55 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 97.50 | 98.65 | 48.85 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 102.70 | 103.45 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 170.00 | 107.80 | 108.20 | 56.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 112.45 | 113.25 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 180.00 | 117.50 | 118.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 185.00 | 121.45 | 123.15 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 190.00 | 127.50 | 128.75 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |