Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $61.98 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.45 | 28.60 | % | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 21.85 | 23.20 | % | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 17.20 | 18.50 | % | 0 | 0 | 1.01 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 16.35 | 17.50 | % | 0 | 0 | 0.68 | 0.91 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 15.45 | 16.80 | % | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 14.00 | 15.40 | % | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 14.10 | 15.35 | % | 0 | 0 | 0.78 | 0.87 | 0.01 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 12.50 | 13.70 | % | 0 | 0 | 0.74 | 0.85 | 0.02 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 51.00 | 12.15 | 13.25 | % | 0 | 0 | 0.71 | 0.83 | 0.02 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 52.00 | 11.35 | 12.50 | % | 0 | 0 | 0.69 | 0.81 | 0.02 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 53.00 | 10.20 | 11.50 | 11.87 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.79 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 54.00 | 9.50 | 10.65 | 11.44 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.77 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 8.90 | 9.95 | 9.45 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.74 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 56.00 | 8.75 | 9.25 | % | 0 | 0 | 0.68 | 0.72 | 0.02 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 57.00 | 7.15 | 8.55 | % | 0 | 0 | 0.61 | 0.69 | 0.02 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 58.00 | 7.40 | 7.90 | % | 0 | 0 | 0.67 | 0.67 | 0.03 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 59.00 | 7.15 | 7.30 | 7.55 | -0.70 | -8.49% | 42 | 20 | 0.69 | 0.64 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 5.60 | 6.75 | 6.80 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.61 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 61.00 | 5.05 | 6.20 | 6.59 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.58 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 62.00 | 5.45 | 5.70 | 5.70 | -0.56 | -8.95% | 6 | 2 | 0.68 | 0.55 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 63.00 | 4.60 | 5.20 | 5.20 | -0.60 | -10.35% | 1 | 5 | 0.64 | 0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 64.00 | 4.40 | 4.75 | 5.25 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.49 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 3.20 | 4.35 | 4.30 | -0.35 | -7.53% | 40 | 9 | 0.66 | 0.46 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 66.00 | 3.60 | 3.95 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.43 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 67.00 | 3.20 | 3.60 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.40 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 68.00 | 2.40 | 3.25 | 3.45 | % | 1 | 0 | 0.61 | 0.37 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 69.00 | 2.56 | 2.93 | % | 0 | 0 | 0.64 | 0.35 | 0.03 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 1.97 | 2.65 | 2.58 | -0.39 | -13.14% | 5 | 17 | 0.61 | 0.32 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 1.25 | 1.65 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.21 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.72 | 1.31 | 0.88 | -0.02 | -2.23% | 6 | 22 | 0.66 | 0.13 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.32 | 2.23 | 0.42 | % | 3 | 0 | 0.78 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.88 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.08 | 0.65 | % | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 0.49 | 0.69 | 0.63 | % | 2 | 0 | 0.74 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 46.00 | 0.69 | 0.79 | % | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 0.63 | 2.05 | % | 0 | 0 | 0.84 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 0.74 | 2.80 | % | 0 | 0 | 0.90 | -0.12 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 1.03 | 1.25 | 1.12 | % | 1 | 0 | 0.74 | -0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 50.00 | 1.05 | 1.35 | 1.23 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.15 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 1.09 | 1.73 | % | 0 | 0 | 0.70 | -0.17 | 0.02 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 52.00 | 1.40 | 2.11 | 2.06 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.19 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 53.00 | 1.12 | 2.84 | 1.84 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.21 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 54.00 | 2.04 | 2.28 | 2.01 | -0.59 | -22.70% | 1 | 6 | 0.70 | -0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 1.42 | 2.66 | 2.65 | % | 1 | 0 | 0.62 | -0.26 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 56.00 | 1.95 | 2.88 | 2.61 | -0.61 | -18.95% | 2 | 5 | 0.64 | -0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.00 | 2.53 | 3.25 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.31 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 58.00 | 2.99 | 3.60 | 3.43 | +0.03 | +0.89% | 4 | 4 | 0.66 | -0.33 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 59.00 | 3.85 | 4.00 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.36 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 4.25 | 4.45 | 4.30 | +0.05 | +1.18% | 1 | 3 | 0.68 | -0.39 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 61.00 | 4.60 | 4.90 | 4.77 | +0.32 | +7.20% | 1 | 3 | 0.68 | -0.42 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.00 | 4.20 | 5.35 | 5.20 | % | 1 | 0 | 0.67 | -0.45 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 63.00 | 5.30 | 5.90 | 5.85 | +0.35 | +6.37% | 1 | 1 | 0.64 | -0.48 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 64.00 | 6.25 | 6.45 | 7.03 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.51 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 6.80 | 7.00 | % | 0 | 0 | 0.66 | -0.54 | 0.03 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 66.00 | 7.30 | 7.90 | % | 0 | 0 | 0.65 | -0.57 | 0.03 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 67.00 | 7.55 | 8.25 | % | 0 | 0 | 0.62 | -0.60 | 0.03 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 68.00 | 8.70 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.63 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 69.00 | 9.40 | 9.60 | % | 0 | 0 | 0.65 | -0.65 | 0.03 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 10.00 | 10.30 | % | 0 | 0 | 0.64 | -0.68 | 0.03 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 13.80 | 14.30 | % | 0 | 0 | 0.62 | -0.79 | 0.02 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 18.25 | 18.70 | % | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 22.50 | 23.90 | % | 0 | 0 | 0.96 | -0.92 | 0.01 | -0.02 | 5/5/2025 3:59:49 PM EST |