Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $65.16 as of 6/6/2025 3:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.55 | 35.45 | 24.10 | 0.00 | 0.00% | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 40.00 | 26.55 | 30.50 | 22.40 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 43.00 | 23.55 | 27.50 | 16.76 | 0.00 | 0.00% | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 44.00 | 22.60 | 26.45 | 16.25 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 45.00 | 21.60 | 25.45 | 14.48 | 0.00 | 0.00% | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 46.00 | 20.60 | 24.50 | 14.63 | 0.00 | 0.00% | 0 | 8 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 47.00 | 20.80 | 22.15 | 12.21 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 48.00 | 19.70 | 21.00 | 17.75 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 49.00 | 18.60 | 20.25 | 17.41 | 0.00 | 0.00% | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 50.00 | 17.95 | 19.15 | 13.16 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 51.00 | 16.95 | 18.15 | 16.10 | +2.30 | +16.67% | 2 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 52.00 | 15.90 | 17.15 | 10.21 | 0.00 | 0.00% | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 53.00 | 14.90 | 16.10 | 13.30 | 0.00 | 0.00% | 0 | 41 | 1.39 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 54.00 | 13.90 | 15.20 | 15.27 | +8.02 | +110.63% | 3 | 7 | 1.38 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 55.00 | 13.25 | 13.50 | 13.89 | +2.15 | +18.32% | 49 | 164 | 0.94 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 56.00 | 11.95 | 13.05 | 12.57 | +2.06 | +19.60% | 7 | 42 | 1.12 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 57.00 | 11.25 | 11.85 | 11.90 | +3.00 | +33.71% | 9 | 304 | 0.75 | 0.99 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 58.00 | 9.95 | 11.05 | 11.15 | +3.66 | +48.87% | 10 | 43 | 0.87 | 0.98 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 59.00 | 9.40 | 9.55 | 9.38 | +2.11 | +29.03% | 8 | 180 | 1.11 | 0.97 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 60.00 | 7.70 | 9.20 | 8.70 | +2.55 | +41.47% | 59 | 431 | 0.69 | 0.96 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 61.00 | 7.15 | 7.65 | 8.67 | +3.74 | +75.87% | 56 | 280 | 0.39 | 0.94 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 62.00 | 6.55 | 6.65 | 6.50 | +2.44 | +60.10% | 13 | 308 | 0.49 | 0.92 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 63.00 | 5.65 | 5.75 | 5.70 | +2.35 | +70.15% | 66 | 639 | 0.50 | 0.88 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 64.00 | 4.80 | 4.90 | 4.85 | +1.80 | +59.02% | 387 | 812 | 0.51 | 0.84 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 65.00 | 4.00 | 4.10 | 4.05 | +1.80 | +80.00% | 1,277 | 3,001 | 0.50 | 0.78 | 0.06 | -0.11 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 66.00 | 3.30 | 3.90 | 3.29 | +1.50 | +83.80% | 260 | 653 | 0.51 | 0.71 | 0.07 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 67.00 | 2.66 | 2.71 | 2.70 | +1.22 | +82.44% | 750 | 964 | 0.50 | 0.63 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 68.00 | 2.09 | 2.15 | 2.20 | +1.00 | +83.34% | 828 | 1,428 | 0.50 | 0.55 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 69.00 | 1.64 | 1.69 | 1.72 | +0.90 | +109.76% | 2,238 | 902 | 0.51 | 0.47 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 70.00 | 1.25 | 1.30 | 1.28 | +0.67 | +109.84% | 19,757 | 18,135 | 0.51 | 0.39 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 71.00 | 0.95 | 1.00 | 0.98 | +0.41 | +71.93% | 2,528 | 887 | 0.52 | 0.32 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 72.00 | 0.71 | 0.75 | 0.74 | +0.33 | +80.49% | 682 | 440 | 0.53 | 0.26 | 0.06 | -0.11 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 73.00 | 0.54 | 0.58 | 0.55 | +0.20 | +57.15% | 659 | 163 | 0.54 | 0.20 | 0.05 | -0.10 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 74.00 | 0.40 | 0.44 | 0.40 | +0.03 | +8.11% | 137 | 147 | 0.55 | 0.16 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 0.30 | 0.34 | 0.32 | +0.10 | +45.46% | 1,300 | 719 | 0.56 | 0.13 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 76.00 | 0.24 | 0.26 | 0.25 | +0.05 | +25.00% | 243 | 193 | 0.57 | 0.10 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 77.00 | 0.18 | 0.20 | 0.24 | +0.05 | +26.32% | 97 | 48 | 0.58 | 0.08 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 78.00 | 0.14 | 0.17 | 0.16 | +0.04 | +33.34% | 56 | 50 | 0.60 | 0.06 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 403 | 11,265 | 0.65 | 0.04 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 138 | 493 | 0.75 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.38 | 0.03 | -0.02 | -40.00% | 30 | 250 | 1.12 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 495 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 3,413 | 1.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 160 | 288 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 604 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 51.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 524 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 52.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 16 | 1,238 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 45 | 650 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 54.00 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 24 | 166 | 0.75 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 218 | 1,172 | 0.69 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 56.00 | 0.02 | 0.04 | 0.04 | -0.06 | -60.00% | 83 | 487 | 0.67 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 57.00 | 0.03 | 0.04 | 0.03 | -0.10 | -76.93% | 169 | 1,362 | 0.63 | -0.01 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 58.00 | 0.04 | 0.07 | 0.04 | -0.15 | -78.95% | 71 | 202 | 0.62 | -0.02 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 59.00 | 0.06 | 0.08 | 0.06 | -0.21 | -77.78% | 218 | 464 | 0.59 | -0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 60.00 | 0.09 | 0.10 | 0.10 | -0.40 | -80.00% | 355 | 1,075 | 0.56 | -0.04 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 61.00 | 0.13 | 0.15 | 0.14 | -0.55 | -79.71% | 118 | 929 | 0.55 | -0.06 | 0.02 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 62.00 | 0.19 | 0.22 | 0.21 | -0.65 | -75.59% | 172 | 1,231 | 0.54 | -0.08 | 0.03 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 63.00 | 0.29 | 0.31 | 0.30 | -0.78 | -72.23% | 441 | 708 | 0.52 | -0.12 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 64.00 | 0.43 | 0.47 | 0.43 | -1.02 | -70.35% | 506 | 557 | 0.52 | -0.16 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 65.00 | 0.63 | 0.67 | 0.64 | -1.41 | -68.78% | 1,409 | 1,076 | 0.51 | -0.22 | 0.06 | -0.11 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 66.00 | 0.90 | 0.95 | 0.88 | -1.71 | -66.03% | 2,852 | 428 | 0.51 | -0.29 | 0.07 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 67.00 | 1.26 | 1.28 | 1.26 | -1.79 | -58.69% | 690 | 352 | 0.51 | -0.37 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 68.00 | 1.70 | 1.75 | 1.62 | -2.03 | -55.62% | 827 | 300 | 0.51 | -0.45 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 69.00 | 2.24 | 2.28 | 2.24 | -1.87 | -45.50% | 2,735 | 130 | 0.52 | -0.53 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 70.00 | 2.86 | 2.90 | 2.85 | -2.44 | -46.13% | 301 | 62 | 0.52 | -0.61 | 0.08 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 71.00 | 3.50 | 3.60 | 3.35 | -4.75 | -58.65% | 67 | 10 | 0.53 | -0.68 | 0.07 | -0.13 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 72.00 | 4.30 | 4.40 | 4.45 | -2.35 | -34.56% | 56 | 27 | 0.54 | -0.74 | 0.06 | -0.11 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 73.00 | 5.10 | 5.20 | 5.23 | -4.57 | -46.64% | 16 | 2 | 0.54 | -0.80 | 0.05 | -0.10 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 74.00 | 5.95 | 6.10 | 5.25 | -2.40 | -31.38% | 26 | 1 | 0.54 | -0.84 | 0.05 | -0.09 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 6.85 | 7.00 | 6.50 | -8.60 | -56.96% | 33 | 60 | 0.57 | -0.87 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 76.00 | 7.40 | 8.05 | % | 0 | 0 | 1.02 | -0.90 | 0.03 | -0.07 | 6/6/2025 4:00:03 PM EST | |||
| 77.00 | 8.05 | 9.45 | 16.80 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.92 | 0.03 | -0.06 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 78.00 | 9.05 | 10.30 | % | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.05 | 6/6/2025 4:00:03 PM EST | |||
| 80.00 | 10.35 | 13.60 | 16.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.96 | 0.01 | -0.03 | 5/15/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 15.85 | 17.15 | 27.51 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 20.95 | 22.00 | 20.90 | -4.20 | -16.74% | 5 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |