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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 85.20 | 89.05 | 76.95 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 82.75 | 86.60 | 77.59 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 80.60 | 84.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 78.80 | 80.35 | 70.15 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 75.85 | 77.95 | 27.45 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 73.35 | 75.40 | 47.50 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | -0.01 | 12/2/2024 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 68.05 | 70.65 | 61.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 12/17/2024 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 64.55 | 65.85 | 55.94 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.99 | 0.00 | -0.01 | 12/17/2024 | 1/21/2025 3:59:50 PM EST |
| 62.50 | 61.40 | 63.30 | 57.13 | 0.00 | 0.00% | 0 | 28 | 0.71 | 0.99 | 0.00 | -0.01 | 12/4/2024 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 59.15 | 60.60 | 48.33 | 0.00 | 0.00% | 0 | 111 | 0.82 | 0.98 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 57.40 | 58.00 | 50.75 | 0.00 | 0.00% | 0 | 34 | 0.80 | 0.98 | 0.00 | -0.02 | 12/5/2024 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 55.00 | 56.20 | 50.00 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.98 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 52.60 | 53.50 | 46.32 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.97 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 49.80 | 51.80 | 43.05 | 0.00 | 0.00% | 0 | 118 | 0.49 | 0.97 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 47.00 | 48.55 | 43.20 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.96 | 0.00 | -0.02 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 45.60 | 46.20 | 46.91 | 0.00 | 0.00% | 0 | 172 | 0.52 | 0.95 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 43.40 | 44.00 | 44.75 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.94 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 41.10 | 41.70 | 40.91 | 0.00 | 0.00% | 0 | 102 | 0.52 | 0.93 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 87.50 | 38.90 | 39.60 | 32.61 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.92 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 36.70 | 37.35 | 37.43 | 0.00 | 0.00% | 0 | 1,163 | 0.51 | 0.91 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 33.65 | 36.20 | 25.24 | 0.00 | 0.00% | 0 | 57 | 0.51 | 0.89 | 0.01 | -0.04 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 32.55 | 33.95 | 32.70 | 0.00 | 0.00% | 0 | 1,341 | 0.53 | 0.88 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 30.55 | 32.95 | 28.06 | 0.00 | 0.00% | 0 | 65 | 0.50 | 0.86 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 26.60 | 29.90 | 30.00 | 0.00 | 0.00% | 0 | 651 | 0.50 | 0.84 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 24.95 | 26.40 | 26.00 | 0.00 | 0.00% | 0 | 311 | 0.49 | 0.79 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 21.60 | 23.00 | 22.71 | 0.00 | 0.00% | 0 | 409 | 0.48 | 0.74 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 18.50 | 19.75 | 20.40 | 0.00 | 0.00% | 0 | 414 | 0.50 | 0.68 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 14.95 | 17.15 | 17.55 | 0.00 | 0.00% | 0 | 1,338 | 0.48 | 0.62 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 13.00 | 14.55 | 13.55 | 0.00 | 0.00% | 0 | 720 | 0.48 | 0.56 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 11.25 | 11.90 | 11.33 | 0.00 | 0.00% | 0 | 1,259 | 0.47 | 0.50 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 9.40 | 9.55 | 9.90 | 0.00 | 0.00% | 0 | 826 | 0.47 | 0.44 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 7.80 | 8.45 | 8.75 | 0.00 | 0.00% | 0 | 2,900 | 0.47 | 0.39 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 6.45 | 6.65 | 7.25 | 0.00 | 0.00% | 0 | 1,460 | 0.47 | 0.34 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 5.35 | 5.95 | 5.55 | 0.00 | 0.00% | 0 | 463 | 0.47 | 0.29 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 4.40 | 4.55 | 4.35 | 0.00 | 0.00% | 0 | 369 | 0.47 | 0.25 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 3.60 | 3.75 | 3.75 | 0.00 | 0.00% | 0 | 151 | 0.47 | 0.22 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 2.98 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.18 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 2.44 | 2.53 | 2.75 | 0.00 | 0.00% | 0 | 328 | 0.48 | 0.16 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 2.00 | 2.08 | 2.34 | 0.00 | 0.00% | 0 | 432 | 0.48 | 0.14 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 1.43 | 2.19 | 1.91 | 0.00 | 0.00% | 0 | 487 | 0.48 | 0.12 | 0.01 | -0.03 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.29 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 1.30 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.31 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 2.19 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 203 | 0.81 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.36 | 0.13 | 0.00 | 0.00% | 0 | 83 | 0.75 | 0.00 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.13 | 0.18 | 0.38 | 0.00 | 0.00% | 0 | 171 | 0.62 | -0.01 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 62.50 | 0.17 | 0.21 | 1.18 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.01 | 0.00 | -0.01 | 12/2/2024 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.21 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 26 | 0.58 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 0.26 | 0.30 | 0.83 | 0.00 | 0.00% | 0 | 37 | 0.57 | -0.02 | 0.00 | -0.02 | 12/30/2024 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.32 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 345 | 0.56 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 0.40 | 0.44 | 0.67 | 0.00 | 0.00% | 0 | 1,274 | 0.55 | -0.03 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 0.49 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 403 | 0.54 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 0.61 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 997 | 0.53 | -0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.75 | 0.81 | 0.80 | 0.00 | 0.00% | 0 | 440 | 0.52 | -0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 0.93 | 0.97 | 0.94 | 0.00 | 0.00% | 0 | 537 | 0.52 | -0.06 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.94 | 1.20 | 1.56 | 0.00 | 0.00% | 0 | 322 | 0.51 | -0.07 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 87.50 | 1.39 | 1.44 | 1.87 | 0.00 | 0.00% | 0 | 154 | 0.51 | -0.08 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 1.69 | 1.74 | 2.25 | 0.00 | 0.00% | 0 | 248 | 0.50 | -0.09 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 2.04 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 1,053 | 0.50 | -0.11 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 2.44 | 2.51 | 2.44 | 0.00 | 0.00% | 0 | 1,612 | 0.50 | -0.12 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 2.91 | 3.00 | 3.20 | 0.00 | 0.00% | 0 | 1,986 | 0.49 | -0.14 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 2.92 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 567 | 0.49 | -0.16 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 4.70 | 4.85 | 4.65 | 0.00 | 0.00% | 0 | 483 | 0.49 | -0.21 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 5.80 | 6.40 | 6.23 | 0.00 | 0.00% | 0 | 666 | 0.48 | -0.26 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 7.60 | 8.30 | 7.90 | 0.00 | 0.00% | 0 | 697 | 0.48 | -0.32 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 9.80 | 10.55 | 9.90 | 0.00 | 0.00% | 0 | 543 | 0.48 | -0.38 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 12.35 | 13.05 | 12.45 | 0.00 | 0.00% | 0 | 443 | 0.48 | -0.44 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 15.75 | 15.90 | 15.20 | 0.00 | 0.00% | 0 | 857 | 0.48 | -0.50 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 18.70 | 19.45 | 18.25 | 0.00 | 0.00% | 0 | 155 | 0.47 | -0.56 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 22.10 | 22.50 | 21.40 | 0.00 | 0.00% | 0 | 62 | 0.47 | -0.61 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 25.75 | 27.15 | 35.45 | 0.00 | 0.00% | 0 | 54 | 0.47 | -0.66 | 0.01 | -0.06 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 29.60 | 31.05 | 32.15 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.71 | 0.01 | -0.05 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 33.70 | 35.00 | 44.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.75 | 0.01 | -0.05 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 37.95 | 38.90 | 48.85 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.78 | 0.01 | -0.05 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 42.15 | 43.15 | % | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 46.75 | 48.25 | 56.60 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.04 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 51.40 | 52.95 | % | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 55.85 | 57.70 | % | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST |