Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $57.63 as of 5/9/2025 3:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.90 | 26.45 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 40.00 | 20.00 | 21.25 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 43.00 | 15.75 | 17.95 | % | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 44.00 | 16.45 | 17.30 | % | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 45.00 | 14.40 | 16.65 | % | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 46.00 | 13.75 | 15.80 | % | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 47.00 | 13.85 | 14.50 | % | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 48.00 | 13.10 | 13.50 | % | 0 | 0 | 0.69 | 0.84 | 0.02 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 49.00 | 11.90 | 12.70 | % | 0 | 0 | 0.64 | 0.82 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 50.00 | 11.50 | 12.25 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.80 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 51.00 | 10.80 | 11.15 | % | 0 | 0 | 0.67 | 0.78 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 52.00 | 9.85 | 10.40 | % | 0 | 0 | 0.64 | 0.76 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 53.00 | 7.70 | 9.70 | % | 0 | 0 | 0.54 | 0.73 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 54.00 | 8.75 | 9.50 | % | 0 | 0 | 0.69 | 0.71 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 55.00 | 8.10 | 8.40 | % | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 56.00 | 7.50 | 7.75 | % | 0 | 0 | 0.64 | 0.66 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 57.00 | 7.00 | 7.20 | 7.05 | % | 3 | 0 | 0.65 | 0.63 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 58.00 | 6.40 | 6.65 | % | 0 | 0 | 0.64 | 0.60 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 59.00 | 5.95 | 6.35 | 6.10 | % | 14 | 0 | 0.65 | 0.57 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 60.00 | 5.40 | 5.60 | 5.45 | % | 3 | 0 | 0.63 | 0.55 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 61.00 | 4.80 | 5.15 | 4.95 | +0.55 | +12.50% | 3 | 1 | 0.62 | 0.52 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 62.00 | 3.50 | 4.65 | 4.50 | % | 1 | 0 | 0.62 | 0.49 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 63.00 | 4.10 | 4.25 | 4.16 | % | 8 | 0 | 0.62 | 0.46 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 64.00 | 3.55 | 3.90 | 3.90 | % | 3 | 0 | 0.61 | 0.43 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 65.00 | 3.40 | 3.55 | 3.60 | +0.58 | +19.21% | 6 | 6 | 0.62 | 0.40 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 66.00 | 2.99 | 3.20 | 3.15 | % | 1 | 0 | 0.61 | 0.37 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 67.00 | 1.55 | 2.99 | 2.53 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.35 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 68.00 | 2.37 | 2.94 | % | 0 | 0 | 0.62 | 0.32 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 69.00 | 1.08 | 2.37 | % | 0 | 0 | 0.53 | 0.30 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 70.00 | 1.66 | 2.13 | % | 0 | 0 | 0.60 | 0.27 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 1.04 | 1.24 | 1.22 | % | 5 | 0 | 0.59 | 0.18 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 80.00 | 0.53 | 0.71 | 0.65 | % | 45 | 0 | 0.59 | 0.12 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.02 | 5/9/2025 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 | 1.10 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.06 | % | 0 | 0 | 0.76 | -0.05 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.74 | % | 0 | 0 | 0.74 | -0.08 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | -0.10 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 45.00 | 0.34 | 0.98 | % | 0 | 0 | 0.65 | -0.11 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 46.00 | 0.82 | 2.60 | % | 0 | 0 | 0.84 | -0.13 | 0.01 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.52 | % | 0 | 0 | 0.71 | -0.14 | 0.01 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 1.46 | % | 0 | 0 | 0.70 | -0.16 | 0.02 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 49.00 | 1.47 | 1.56 | 1.49 | -0.51 | -25.50% | 2 | 4 | 0.67 | -0.18 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 50.00 | 1.69 | 1.83 | 1.73 | % | 5 | 0 | 0.67 | -0.20 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 51.00 | 1.81 | 2.10 | % | 0 | 0 | 0.65 | -0.22 | 0.02 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 52.00 | 2.18 | 2.85 | 2.64 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.24 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 4:00:03 PM EST |
| 53.00 | 2.47 | 2.66 | 2.36 | -0.79 | -25.08% | 6 | 2 | 0.65 | -0.27 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 54.00 | 2.55 | 2.96 | 2.74 | -0.59 | -17.72% | 4 | 1 | 0.63 | -0.29 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 55.00 | 3.15 | 3.30 | % | 0 | 0 | 0.64 | -0.32 | 0.02 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 56.00 | 3.60 | 3.70 | % | 0 | 0 | 0.64 | -0.34 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 57.00 | 4.00 | 4.25 | % | 0 | 0 | 0.65 | -0.37 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 58.00 | 3.35 | 5.55 | % | 0 | 0 | 0.63 | -0.40 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 59.00 | 4.85 | 5.05 | 5.04 | % | 1 | 0 | 0.63 | -0.43 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 60.00 | 5.40 | 5.55 | 5.15 | -0.95 | -15.58% | 3 | 1 | 0.63 | -0.45 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST |
| 61.00 | 5.90 | 6.15 | % | 0 | 0 | 0.62 | -0.48 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 62.00 | 6.40 | 6.75 | % | 0 | 0 | 0.62 | -0.51 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 63.00 | 5.70 | 7.40 | 7.13 | % | 1 | 0 | 0.55 | -0.54 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:03 PM EST | |
| 64.00 | 7.20 | 8.05 | % | 0 | 0 | 0.60 | -0.57 | 0.03 | -0.06 | 5/9/2025 4:00:03 PM EST | |||
| 65.00 | 7.80 | 8.50 | % | 0 | 0 | 0.58 | -0.60 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 66.00 | 9.00 | 10.15 | % | 0 | 0 | 0.66 | -0.63 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 67.00 | 8.40 | 10.70 | % | 0 | 0 | 0.57 | -0.65 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 68.00 | 10.40 | 11.50 | % | 0 | 0 | 0.66 | -0.68 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 69.00 | 10.10 | 12.35 | % | 0 | 0 | 0.59 | -0.70 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 70.00 | 11.30 | 13.00 | % | 0 | 0 | 0.61 | -0.73 | 0.03 | -0.05 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 15.95 | 16.30 | % | 0 | 0 | 0.58 | -0.82 | 0.02 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 80.00 | 20.50 | 21.65 | % | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 85.00 | 23.90 | 25.75 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST |