Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $58.92 as of 4/25/2025 8:50:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.20 | 34.60 | 32.25 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 30.00 | 29.00 | 30.00 | 27.40 | 0.00 | 0.00% | 0 | 59 | 1.05 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 32.50 | 25.50 | 27.55 | 18.86 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.97 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 24.00 | 24.80 | 19.60 | 0.00 | 0.00% | 0 | 46 | 0.73 | 0.96 | 0.00 | -0.02 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 22.00 | 22.30 | 17.85 | 0.00 | 0.00% | 0 | 44 | 0.77 | 0.94 | 0.01 | -0.03 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 19.70 | 20.15 | 20.17 | +2.02 | +11.13% | 2 | 82 | 0.78 | 0.92 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 17.70 | 17.90 | 17.44 | +0.94 | +5.70% | 26 | 159 | 0.78 | 0.89 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 15.60 | 15.80 | 15.30 | +1.15 | +8.13% | 12 | 436 | 0.76 | 0.86 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 13.60 | 14.15 | 13.30 | +0.90 | +7.26% | 11 | 1,557 | 0.78 | 0.82 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 11.75 | 12.05 | 11.29 | +0.82 | +7.84% | 36 | 776 | 0.73 | 0.77 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 52.50 | 9.10 | 10.20 | 9.64 | +0.34 | +3.66% | 11 | 699 | 0.71 | 0.72 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 8.45 | 8.60 | 8.30 | +0.65 | +8.50% | 30 | 828 | 0.69 | 0.66 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 7.05 | 7.20 | 6.86 | +0.71 | +11.55% | 99 | 1,656 | 0.68 | 0.60 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 5.80 | 5.95 | 5.78 | +0.63 | +12.24% | 243 | 6,968 | 0.67 | 0.53 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.50 | 4.70 | 4.85 | 4.70 | +0.70 | +17.50% | 126 | 1,029 | 0.66 | 0.47 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 3.80 | 3.90 | 3.69 | +0.54 | +17.15% | 187 | 3,848 | 0.65 | 0.40 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 67.50 | 3.00 | 3.10 | 2.90 | +0.34 | +13.29% | 412 | 2,459 | 0.64 | 0.34 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 2.34 | 2.43 | 2.32 | +0.28 | +13.73% | 235 | 12,864 | 0.63 | 0.29 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 72.50 | 1.81 | 1.89 | 1.74 | +0.19 | +12.26% | 104 | 5,256 | 0.63 | 0.24 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 1.36 | 1.45 | 1.28 | +0.09 | +7.57% | 84 | 1,828 | 0.62 | 0.19 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 77.50 | 1.01 | 1.16 | 0.98 | -0.03 | -2.97% | 113 | 3,670 | 0.62 | 0.16 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.75 | 0.81 | 0.81 | +0.07 | +9.46% | 81 | 4,346 | 0.60 | 0.13 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 82.50 | 0.39 | 0.65 | 0.53 | 0.00 | 0.00% | 23 | 4,978 | 0.58 | 0.10 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 0.37 | 0.50 | 0.41 | +0.02 | +5.13% | 60 | 3,192 | 0.60 | 0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 87.50 | 0.25 | 0.50 | 0.24 | -0.03 | -11.12% | 2 | 859 | 0.62 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 0.14 | 0.35 | 0.21 | +0.01 | +5.00% | 106 | 2,330 | 0.59 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 92.50 | 0.13 | 0.20 | 0.17 | +0.01 | +6.25% | 2 | 1,331 | 0.58 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 0.10 | 0.22 | 0.37 | +0.25 | +208.34% | 2 | 3,056 | 0.61 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 97.50 | 0.03 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2,002 | 0.61 | 0.02 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 0.04 | 0.09 | 0.08 | 0.00 | 0.00% | 24 | 3,443 | 0.58 | 0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 0.04 | 0.19 | 0.05 | 0.00 | 0.00% | 12 | 1,448 | 0.70 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 0.02 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 3,742 | 0.69 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 4,416 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 4,755 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.87 | 0.02 | -0.03 | -60.00% | 5 | 1,689 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 10 | 3,653 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 0.01 | 0.10 | 0.03 | +0.01 | +50.00% | 10 | 1,876 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.10 | 0.02 | -0.02 | -50.00% | 1 | 1,958 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 775 | 1.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 0.01 | 0.09 | 0.02 | 0.00 | 0.00% | 1 | 1,830 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 294 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.02 | 0.02 | 0.00 | 0.00% | 0 | 364 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.64 | 0.03 | 0.00 | 0.00% | 0 | 143 | 1.61 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 122 | 0.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 916 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.92 | 0.02 | 0.00 | 0.00% | 0 | 482 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.42 | 0.23 | 0.00 | 0.00% | 0 | 154 | 1.48 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.32 | 0.02 | 0.00 | 0.00% | 0 | 103 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.04 | 0.40 | 0.01 | -0.06 | -85.72% | 2 | 25 | 1.12 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 30.00 | 0.09 | 0.23 | 0.30 | +0.09 | +42.86% | 2 | 289 | 0.90 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 32.50 | 0.18 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 121 | 0.92 | -0.03 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 35.00 | 0.28 | 0.44 | 0.36 | -0.11 | -23.41% | 11 | 1,019 | 0.85 | -0.04 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 37.50 | 0.27 | 0.75 | 0.66 | -0.02 | -2.95% | 2 | 390 | 0.82 | -0.06 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 40.00 | 0.36 | 0.75 | 0.77 | -0.18 | -18.95% | 17 | 876 | 0.75 | -0.08 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 42.50 | 0.69 | 1.09 | 1.03 | -0.21 | -16.94% | 14 | 3,316 | 0.74 | -0.11 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 45.00 | 1.38 | 1.46 | 1.47 | -0.30 | -16.95% | 134 | 2,346 | 0.76 | -0.14 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 47.50 | 1.78 | 1.95 | 1.89 | -0.49 | -20.59% | 50 | 1,852 | 0.73 | -0.18 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 50.00 | 2.48 | 2.58 | 2.49 | -0.50 | -16.73% | 109 | 7,585 | 0.72 | -0.23 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 52.50 | 3.25 | 3.35 | 3.20 | -0.75 | -18.99% | 56 | 9,253 | 0.71 | -0.28 | 0.02 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 55.00 | 4.15 | 4.25 | 4.28 | -0.67 | -13.54% | 646 | 3,397 | 0.69 | -0.34 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 57.50 | 5.20 | 5.35 | 5.30 | -0.85 | -13.83% | 133 | 2,778 | 0.68 | -0.40 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 60.00 | 6.45 | 6.60 | 6.65 | -0.85 | -11.34% | 49 | 5,932 | 0.67 | -0.47 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 62.50 | 7.85 | 8.00 | 8.09 | -1.07 | -11.69% | 52 | 3,625 | 0.66 | -0.53 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 65.00 | 8.95 | 9.60 | 9.93 | -0.65 | -6.15% | 12 | 3,192 | 0.62 | -0.60 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 67.50 | 11.10 | 11.30 | 11.41 | -0.99 | -7.99% | 9 | 3,253 | 0.64 | -0.66 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 70.00 | 12.35 | 13.15 | 13.37 | -0.53 | -3.82% | 41 | 3,383 | 0.63 | -0.71 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 72.50 | 14.50 | 16.85 | 18.62 | 0.00 | 0.00% | 0 | 5,350 | 0.59 | -0.76 | 0.02 | -0.04 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 16.95 | 17.20 | 17.00 | -2.00 | -10.53% | 1 | 2,492 | 0.61 | -0.81 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 77.50 | 18.95 | 19.35 | 20.85 | 0.00 | 0.00% | 0 | 537 | 0.58 | -0.84 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 20.85 | 21.65 | 23.20 | 0.00 | 0.00% | 0 | 2,550 | 0.53 | -0.87 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 82.50 | 23.10 | 24.05 | 25.26 | 0.00 | 0.00% | 0 | 153 | 0.63 | -0.90 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 85.00 | 26.10 | 26.40 | 30.30 | 0.00 | 0.00% | 0 | 194 | 0.67 | -0.92 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 87.50 | 27.60 | 29.15 | 37.90 | 0.00 | 0.00% | 0 | 44 | 0.74 | -0.94 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 30.85 | 31.60 | 32.70 | +0.25 | +0.77% | 99 | 32 | 0.86 | -0.95 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 92.50 | 32.85 | 34.45 | 34.94 | 0.00 | 0.00% | 0 | 18 | 1.01 | -0.96 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 35.30 | 37.00 | 36.77 | -1.08 | -2.86% | 10 | 32 | 1.01 | -0.97 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 97.50 | 38.35 | 39.55 | 38.55 | -1.10 | -2.78% | 11 | 14 | 0.91 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 40.75 | 42.05 | 41.66 | -1.44 | -3.35% | 97 | 81 | 0.88 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 45.65 | 47.50 | 46.70 | -1.35 | -2.81% | 270 | 218 | 0.94 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 50.85 | 52.75 | 51.66 | -1.14 | -2.16% | 1,220 | 1,034 | 1.05 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 55.45 | 56.60 | 56.65 | -1.24 | -2.15% | 27 | 33 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 60.20 | 62.00 | 61.55 | -1.15 | -1.84% | 130 | 98 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 65.15 | 67.00 | 66.61 | -0.79 | -1.18% | 58 | 48 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 70.10 | 73.10 | 71.90 | -1.30 | -1.78% | 6 | 10 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 75.90 | 77.60 | 65.40 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 80.30 | 83.20 | 49.68 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 85.50 | 88.20 | 71.90 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 90.70 | 92.60 | 77.31 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 94.65 | 98.20 | 82.48 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 100.15 | 103.10 | 87.32 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 104.80 | 107.80 | 76.60 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 109.95 | 112.60 | 57.35 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 114.45 | 118.20 | 52.95 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 119.75 | 122.80 | 65.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 124.65 | 128.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 190.00 | 129.90 | 132.85 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |