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 | 31.60 | 35.55 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 40.00 | 26.65 | 30.55 | 21.83 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:03 PM EST |
| 43.00 | 23.65 | 27.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 44.00 | 22.65 | 26.55 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 45.00 | 22.85 | 24.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 46.00 | 21.90 | 23.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 6/6/2025 4:00:03 PM EST | |||
| 47.00 | 21.00 | 22.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 6/6/2025 4:00:03 PM EST | |||
| 48.00 | 19.80 | 21.25 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 6/6/2025 4:00:03 PM EST | |||
| 49.00 | 18.90 | 20.25 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 6/6/2025 4:00:03 PM EST | |||
| 50.00 | 17.95 | 19.25 | 17.20 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 51.00 | 17.00 | 18.25 | 9.88 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.98 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 52.00 | 15.95 | 17.25 | 9.51 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 53.00 | 14.95 | 16.30 | 12.25 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.02 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 54.00 | 14.05 | 15.45 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.96 | 0.01 | -0.03 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 55.00 | 13.55 | 14.05 | 13.65 | +4.66 | +51.84% | 5 | 17 | 0.92 | 0.95 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 56.00 | 12.20 | 13.40 | 9.84 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.94 | 0.01 | -0.03 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 57.00 | 11.45 | 12.30 | 10.20 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.93 | 0.02 | -0.04 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 58.00 | 10.60 | 11.00 | 10.87 | +1.12 | +11.49% | 2 | 17 | 0.49 | 0.91 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 59.00 | 9.20 | 10.05 | 9.65 | +1.15 | +13.53% | 3 | 95 | 0.55 | 0.89 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 60.00 | 9.05 | 9.20 | 10.25 | +3.62 | +54.60% | 18 | 127 | 0.51 | 0.87 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 61.00 | 8.25 | 8.35 | 8.64 | +2.04 | +30.91% | 128 | 186 | 0.55 | 0.84 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 62.00 | 6.80 | 7.55 | 7.73 | +1.93 | +33.28% | 110 | 491 | 0.42 | 0.81 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 63.00 | 6.65 | 6.80 | 6.94 | +1.49 | +27.34% | 10 | 162 | 0.51 | 0.77 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 64.00 | 5.95 | 6.05 | 6.20 | +1.70 | +37.78% | 9 | 124 | 0.51 | 0.73 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 65.00 | 5.30 | 5.40 | 5.35 | +1.75 | +48.62% | 197 | 324 | 0.51 | 0.69 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 66.00 | 4.65 | 4.75 | 4.99 | +1.84 | +58.42% | 33 | 210 | 0.52 | 0.65 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 67.00 | 4.10 | 4.20 | 4.35 | +1.51 | +53.17% | 36 | 118 | 0.51 | 0.60 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 68.00 | 3.60 | 3.70 | 3.70 | +1.29 | +53.53% | 84 | 241 | 0.51 | 0.55 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 69.00 | 3.15 | 3.20 | 3.37 | +1.40 | +71.07% | 59 | 144 | 0.52 | 0.50 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 70.00 | 2.70 | 2.77 | 2.77 | +1.08 | +63.91% | 464 | 3,646 | 0.52 | 0.46 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 71.00 | 2.33 | 2.39 | 2.43 | +0.39 | +19.12% | 36 | 35 | 0.52 | 0.41 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 72.00 | 1.99 | 2.07 | 2.00 | +0.64 | +47.06% | 98 | 60 | 0.52 | 0.37 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 73.00 | 1.70 | 1.77 | 1.71 | +0.43 | +33.60% | 85 | 544 | 0.52 | 0.32 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 74.00 | 1.42 | 1.50 | 1.52 | +0.62 | +68.89% | 6 | 545 | 0.52 | 0.29 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 1.23 | 1.29 | 1.26 | +0.52 | +70.27% | 15,143 | 268 | 0.52 | 0.25 | 0.04 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 76.00 | 1.04 | 1.08 | 1.07 | +0.47 | +78.34% | 45 | 40 | 0.53 | 0.22 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 77.00 | 0.88 | 0.93 | 0.92 | +0.37 | +67.28% | 16 | 66 | 0.53 | 0.19 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 78.00 | 0.74 | 0.80 | 0.88 | +0.22 | +33.34% | 36 | 30 | 0.53 | 0.16 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 0.54 | 0.59 | 0.55 | +0.20 | +57.15% | 94 | 3,754 | 0.55 | 0.12 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 0.27 | 0.30 | 0.29 | +0.14 | +93.34% | 30 | 172 | 0.58 | 0.06 | 0.01 | -0.02 | 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 | 0.04 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.06 | 0.01 | -0.13 | -92.86% | 3 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 47.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.74 | 0.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 48.00 | 0.02 | 0.05 | 0.03 | -0.07 | -70.00% | 12 | 13 | 0.64 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 49.00 | 0.02 | 0.08 | 0.04 | -0.05 | -55.56% | 1 | 46 | 0.63 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 50.00 | 0.04 | 0.07 | 0.06 | -0.07 | -53.85% | 18 | 614 | 0.63 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 51.00 | 0.04 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 546 | 0.61 | -0.02 | 0.00 | -0.02 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 52.00 | 0.08 | 0.11 | 0.08 | -0.07 | -46.67% | 4 | 46 | 0.61 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 53.00 | 0.09 | 0.11 | 0.11 | -0.08 | -42.11% | 103 | 144 | 0.58 | -0.03 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 54.00 | 0.12 | 0.14 | 0.12 | -0.17 | -58.63% | 2 | 65 | 0.57 | -0.04 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 55.00 | 0.15 | 0.18 | 0.15 | -0.25 | -62.50% | 72 | 365 | 0.56 | -0.05 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 56.00 | 0.21 | 0.23 | 0.20 | -0.29 | -59.19% | 14 | 140 | 0.55 | -0.06 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 57.00 | 0.27 | 0.30 | 0.25 | -0.45 | -64.29% | 7 | 116 | 0.54 | -0.07 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 58.00 | 0.36 | 0.38 | 0.32 | -0.30 | -48.39% | 19 | 87 | 0.54 | -0.09 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 59.00 | 0.45 | 0.49 | 0.40 | -0.58 | -59.19% | 32 | 151 | 0.53 | -0.11 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 60.00 | 0.58 | 0.62 | 0.50 | -0.89 | -64.03% | 31 | 335 | 0.53 | -0.13 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 61.00 | 0.74 | 0.79 | 0.73 | -0.99 | -57.56% | 27 | 88 | 0.52 | -0.16 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 62.00 | 0.94 | 0.99 | 0.93 | -0.99 | -51.57% | 45 | 29 | 0.52 | -0.19 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 63.00 | 1.18 | 2.34 | 1.10 | -0.90 | -45.00% | 276 | 76 | 0.52 | -0.23 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 64.00 | 1.46 | 1.51 | 1.43 | -1.17 | -45.00% | 61 | 204 | 0.52 | -0.27 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 65.00 | 1.79 | 1.84 | 1.78 | -1.62 | -47.65% | 107 | 464 | 0.52 | -0.31 | 0.04 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 66.00 | 2.17 | 2.22 | 2.09 | -1.16 | -35.70% | 27 | 34 | 0.51 | -0.35 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 67.00 | 2.60 | 2.66 | 2.62 | -1.73 | -39.77% | 21 | 26 | 0.52 | -0.40 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 68.00 | 3.05 | 3.15 | 2.90 | -1.65 | -36.27% | 23 | 20 | 0.52 | -0.45 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 69.00 | 3.55 | 3.70 | 3.25 | -1.75 | -35.00% | 2 | 17 | 0.52 | -0.50 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 70.00 | 4.15 | 4.25 | 4.15 | -1.85 | -30.84% | 21 | 82 | 0.52 | -0.54 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 71.00 | 4.75 | 4.90 | 4.15 | -5.35 | -56.32% | 4 | 1 | 0.52 | -0.59 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 72.00 | 5.45 | 5.55 | 4.75 | % | 1 | 0 | 0.52 | -0.63 | 0.05 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 73.00 | 6.15 | 6.25 | 5.40 | -4.80 | -47.06% | 12 | 0 | 0.52 | -0.68 | 0.04 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 74.00 | 6.90 | 7.00 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.71 | 0.04 | -0.07 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 7.65 | 7.80 | 14.85 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.75 | 0.04 | -0.06 | 5/23/2025 | 6/6/2025 4:00:03 PM EST |
| 76.00 | 8.50 | 8.60 | % | 0 | 0 | 0.53 | -0.78 | 0.03 | -0.06 | 6/6/2025 4:00:03 PM EST | |||
| 77.00 | 8.35 | 9.45 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.81 | 0.03 | -0.05 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 78.00 | 10.20 | 10.35 | % | 0 | 0 | 0.54 | -0.84 | 0.03 | -0.05 | 6/6/2025 4:00:03 PM EST | |||
| 80.00 | 11.90 | 12.15 | 12.15 | % | 161 | 0 | 0.96 | -0.88 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 85.00 | 16.40 | 17.80 | 16.87 | -7.58 | -31.01% | 161 | 20 | 0.65 | -0.94 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |