Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $53.77 as of 4/24/2025 9:41:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.65 | 27.70 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 31.00 | 24.90 | 28.05 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 32.00 | 24.60 | 25.70 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 33.00 | 24.15 | 25.35 | 24.70 | % | 1 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 4/24/2025 | 4/24/2025 9:59:00 AM EST | |
| 34.00 | 23.05 | 24.20 | % | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 35.00 | 22.15 | 22.90 | 17.32 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.97 | 0.00 | -0.02 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 36.00 | 21.05 | 22.45 | % | 0 | 0 | 1.42 | 0.96 | 0.01 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 37.00 | 20.20 | 21.00 | % | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 38.00 | 19.40 | 19.95 | % | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 39.00 | 18.40 | 19.05 | 15.75 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.94 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 40.00 | 16.70 | 18.95 | 14.50 | 0.00 | 0.00% | 0 | 30 | 1.23 | 0.93 | 0.01 | -0.04 | 4/15/2025 | 4/24/2025 9:59:00 AM EST |
| 41.00 | 16.75 | 18.25 | % | 0 | 0 | 0.82 | 0.92 | 0.01 | -0.04 | 4/24/2025 9:59:00 AM EST | |||
| 42.00 | 15.75 | 16.80 | % | 0 | 0 | 0.89 | 0.90 | 0.01 | -0.04 | 4/24/2025 9:59:00 AM EST | |||
| 43.00 | 14.85 | 15.35 | 10.71 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.89 | 0.01 | -0.05 | 4/17/2025 | 4/24/2025 9:59:00 AM EST |
| 44.00 | 13.00 | 15.00 | % | 0 | 0 | 0.76 | 0.87 | 0.02 | -0.05 | 4/24/2025 9:59:00 AM EST | |||
| 45.00 | 13.35 | 13.75 | 13.45 | +1.35 | +11.16% | 1 | 4 | 1.00 | 0.86 | 0.02 | -0.05 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 46.00 | 12.50 | 14.35 | 12.75 | +5.85 | +84.79% | 1 | 11 | 0.80 | 0.84 | 0.02 | -0.06 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 47.00 | 11.65 | 12.15 | 10.52 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.82 | 0.02 | -0.06 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 48.00 | 10.95 | 11.35 | 6.74 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.80 | 0.02 | -0.06 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 49.00 | 10.20 | 10.45 | 8.50 | 0.00 | 0.00% | 0 | 62 | 0.78 | 0.78 | 0.02 | -0.06 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 50.00 | 9.40 | 9.70 | 7.85 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.75 | 0.02 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 51.00 | 8.75 | 10.20 | 4.92 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.73 | 0.03 | -0.07 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 52.00 | 8.10 | 8.40 | 6.50 | 0.00 | 0.00% | 0 | 95 | 0.82 | 0.70 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 53.00 | 7.45 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.68 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 54.00 | 6.80 | 7.15 | 5.10 | 0.00 | 0.00% | 0 | 274 | 0.83 | 0.65 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 55.00 | 6.25 | 6.70 | 6.38 | +1.53 | +31.55% | 3 | 851 | 0.78 | 0.62 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 56.00 | 5.70 | 6.20 | 6.07 | +1.57 | +34.89% | 2 | 6 | 0.78 | 0.58 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 57.00 | 5.20 | 5.55 | 5.50 | +1.92 | +53.64% | 20 | 81 | 0.71 | 0.55 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 58.00 | 4.70 | 4.90 | 4.76 | +1.06 | +28.65% | 9 | 51 | 0.77 | 0.52 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 59.00 | 3.00 | 4.65 | 4.52 | +1.58 | +53.75% | 200 | 21 | 0.74 | 0.49 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 60.00 | 3.80 | 4.00 | 3.90 | +1.40 | +56.00% | 24 | 448 | 0.72 | 0.45 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 61.00 | 2.73 | 4.10 | 2.33 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.42 | 0.03 | -0.06 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 62.00 | 3.05 | 3.25 | 3.25 | +1.10 | +51.17% | 3 | 543 | 0.72 | 0.39 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 63.00 | 2.67 | 2.86 | 2.54 | +0.74 | +41.12% | 1 | 21 | 0.66 | 0.36 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 64.00 | 2.43 | 2.70 | 1.78 | 0.00 | 0.00% | 0 | 122 | 0.67 | 0.33 | 0.03 | -0.06 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 65.00 | 2.14 | 2.34 | 2.31 | +0.91 | +65.00% | 32 | 139 | 0.68 | 0.30 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 66.00 | 1.74 | 2.00 | 1.55 | +0.25 | +19.24% | 1 | 11 | 0.68 | 0.27 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 67.00 | 1.45 | 1.91 | 1.11 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.25 | 0.03 | -0.05 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 68.00 | 1.45 | 1.63 | 1.50 | +0.64 | +74.42% | 6 | 100 | 0.67 | 0.22 | 0.03 | -0.05 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 70.00 | 0.88 | 1.20 | 1.15 | +0.59 | +105.36% | 60 | 173 | 0.65 | 0.18 | 0.02 | -0.04 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 75.00 | 0.40 | 0.69 | 0.60 | +0.26 | +76.48% | 36 | 58 | 0.65 | 0.11 | 0.02 | -0.03 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 80.00 | 0.00 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.07 | 0.01 | -0.02 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 85.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.04 | 0.01 | -0.01 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.72 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 31.00 | 0.00 | 0.52 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 4/24/2025 9:59:00 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 4/24/2025 9:59:00 AM EST |
| 33.00 | 0.06 | 0.56 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 34.00 | 0.10 | 0.60 | % | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 35.00 | 0.14 | 0.63 | 0.43 | 0.00 | 0.00% | 0 | 8 | 0.99 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 36.00 | 0.23 | 0.59 | % | 0 | 0 | 0.97 | -0.04 | 0.01 | -0.03 | 4/24/2025 9:59:00 AM EST | |||
| 37.00 | 0.02 | 0.49 | 0.32 | 0.00 | 0.00% | 0 | 26 | 0.86 | -0.05 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 38.00 | 0.40 | 0.48 | 1.05 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.06 | 0.01 | -0.03 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 39.00 | 0.47 | 0.56 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.06 | 0.01 | -0.03 | 4/14/2025 | 4/24/2025 9:59:00 AM EST |
| 40.00 | 0.57 | 0.62 | 0.84 | 0.00 | 0.00% | 0 | 122 | 0.85 | -0.07 | 0.01 | -0.04 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 41.00 | 0.66 | 0.71 | 0.80 | -1.36 | -62.97% | 1 | 5 | 0.90 | -0.08 | 0.01 | -0.04 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 42.00 | 0.76 | 0.96 | 2.67 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.10 | 0.01 | -0.04 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 43.00 | 0.88 | 1.24 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.11 | 0.01 | -0.05 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 44.00 | 1.01 | 1.21 | 1.15 | -0.47 | -29.02% | 1 | 12 | 0.82 | -0.13 | 0.02 | -0.05 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 45.00 | 1.17 | 1.26 | 1.42 | -0.43 | -23.25% | 1 | 24 | 0.82 | -0.14 | 0.02 | -0.05 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 46.00 | 1.34 | 1.53 | 2.32 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.16 | 0.02 | -0.06 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 47.00 | 1.55 | 1.64 | 1.55 | -0.84 | -35.15% | 5 | 76 | 0.79 | -0.18 | 0.02 | -0.06 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 48.00 | 1.75 | 2.22 | 2.68 | 0.00 | 0.00% | 0 | 43 | 0.84 | -0.20 | 0.02 | -0.06 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 49.00 | 1.99 | 2.12 | 2.80 | 0.00 | 0.00% | 0 | 14 | 0.78 | -0.22 | 0.02 | -0.06 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 50.00 | 2.25 | 2.40 | 2.30 | -0.84 | -26.76% | 2 | 18 | 0.77 | -0.25 | 0.02 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 51.00 | 2.57 | 2.68 | 2.64 | -1.11 | -29.60% | 1 | 9 | 0.77 | -0.27 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 52.00 | 2.80 | 3.20 | 3.87 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.30 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 53.00 | 3.20 | 3.40 | 4.32 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.32 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 54.00 | 3.60 | 3.75 | 4.85 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.35 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 55.00 | 4.00 | 4.15 | 5.26 | 0.00 | 0.00% | 0 | 58 | 0.74 | -0.38 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 56.00 | 4.45 | 4.60 | 4.37 | -1.84 | -29.63% | 2 | 3 | 0.73 | -0.42 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 57.00 | 4.95 | 5.05 | 5.05 | -1.65 | -24.63% | 2 | 11 | 0.73 | -0.45 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 58.00 | 5.35 | 5.60 | 5.52 | -4.83 | -46.67% | 4 | 20 | 0.74 | -0.48 | 0.03 | -0.07 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 59.00 | 5.90 | 6.10 | 7.64 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.51 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 60.00 | 5.55 | 6.80 | 8.07 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.55 | 0.03 | -0.07 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 61.00 | 7.10 | 7.30 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.58 | 0.03 | -0.06 | 4/15/2025 | 4/24/2025 9:59:00 AM EST |
| 62.00 | 7.75 | 8.00 | 7.70 | -1.50 | -16.31% | 5 | 8 | 0.73 | -0.61 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 63.00 | 8.20 | 8.60 | 8.55 | -1.00 | -10.48% | 2 | 3 | 0.74 | -0.64 | 0.03 | -0.06 | 4/24/2025 | 4/24/2025 9:59:00 AM EST |
| 64.00 | 7.20 | 9.40 | 13.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.67 | 0.03 | -0.06 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 65.00 | 8.55 | 10.15 | 15.21 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.70 | 0.03 | -0.05 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 66.00 | 9.65 | 11.80 | 17.30 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.73 | 0.03 | -0.05 | 4/21/2025 | 4/24/2025 9:59:00 AM EST |
| 67.00 | 11.25 | 11.55 | 16.66 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.75 | 0.03 | -0.05 | 4/22/2025 | 4/24/2025 9:59:00 AM EST |
| 68.00 | 11.10 | 12.30 | 13.75 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.78 | 0.03 | -0.05 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |
| 70.00 | 13.60 | 14.30 | 18.89 | 0.00 | 0.00% | 0 | 45 | 0.75 | -0.82 | 0.02 | -0.04 | 4/16/2025 | 4/24/2025 9:59:00 AM EST |
| 75.00 | 17.90 | 18.70 | 23.66 | 0.00 | 0.00% | 0 | 45 | 0.85 | -0.89 | 0.02 | -0.03 | 4/16/2025 | 4/24/2025 9:59:00 AM EST |
| 80.00 | 22.80 | 23.50 | % | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.02 | 4/24/2025 9:59:00 AM EST | |||
| 85.00 | 26.05 | 28.85 | 29.77 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.96 | 0.01 | -0.01 | 4/23/2025 | 4/24/2025 9:59:00 AM EST |