Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $59.65 as of 5/12/2025 3:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.80 | 36.25 | 32.64 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:55 PM EST |
| 35.00 | 27.50 | 31.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 40.00 | 23.80 | 25.35 | % | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 5/12/2025 3:59:55 PM EST | |||
| 43.00 | 21.00 | 22.10 | 15.10 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 44.00 | 19.75 | 21.15 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.02 | 5/12/2025 3:59:55 PM EST | |||
| 45.00 | 18.95 | 20.35 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 5/12/2025 3:59:55 PM EST | |||
| 46.00 | 17.90 | 19.20 | % | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.03 | 5/12/2025 3:59:55 PM EST | |||
| 47.00 | 16.90 | 18.45 | % | 0 | 0 | 1.06 | 0.96 | 0.01 | -0.03 | 5/12/2025 3:59:55 PM EST | |||
| 48.00 | 16.05 | 17.40 | % | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.03 | 5/12/2025 3:59:55 PM EST | |||
| 49.00 | 15.15 | 16.60 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.94 | 0.01 | -0.04 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 50.00 | 14.55 | 15.35 | 11.80 | 0.00 | 0.00% | 0 | 24 | 0.88 | 0.93 | 0.01 | -0.04 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 51.00 | 13.40 | 14.75 | % | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.04 | 5/12/2025 3:59:55 PM EST | |||
| 52.00 | 12.20 | 14.00 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.90 | 0.01 | -0.05 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 53.00 | 11.30 | 13.40 | 8.63 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.89 | 0.02 | -0.05 | 4/25/2025 | 5/12/2025 3:59:55 PM EST |
| 54.00 | 11.30 | 11.65 | 6.75 | 0.00 | 0.00% | 0 | 71 | 0.61 | 0.87 | 0.02 | -0.06 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 55.00 | 10.65 | 11.45 | 11.05 | +3.90 | +54.55% | 33 | 59 | 0.78 | 0.84 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 56.00 | 9.50 | 10.05 | 9.53 | +3.00 | +45.95% | 1 | 44 | 0.62 | 0.82 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 57.00 | 9.10 | 9.25 | 8.90 | +3.00 | +50.85% | 3 | 49 | 0.68 | 0.79 | 0.03 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 58.00 | 8.35 | 8.50 | 7.90 | +2.54 | +47.39% | 3 | 138 | 0.67 | 0.76 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 59.00 | 7.65 | 7.80 | 7.60 | +2.62 | +52.61% | 1 | 180 | 0.67 | 0.73 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 60.00 | 6.95 | 7.10 | 6.55 | +2.25 | +52.33% | 33 | 152 | 0.66 | 0.70 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 61.00 | 6.30 | 6.55 | 5.85 | +2.00 | +51.95% | 6 | 189 | 0.66 | 0.67 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 62.00 | 5.70 | 5.85 | 5.80 | +2.03 | +53.85% | 130 | 91 | 0.65 | 0.63 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 63.00 | 5.15 | 5.25 | 5.30 | +2.15 | +68.26% | 57 | 169 | 0.65 | 0.60 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 64.00 | 4.60 | 4.75 | 4.55 | +1.80 | +65.46% | 129 | 93 | 0.64 | 0.56 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 65.00 | 4.10 | 4.25 | 4.20 | +1.80 | +75.00% | 133 | 218 | 0.64 | 0.52 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 66.00 | 3.65 | 3.80 | 4.03 | +1.91 | +90.10% | 44 | 58 | 0.64 | 0.49 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 67.00 | 3.25 | 3.50 | 3.60 | +1.76 | +95.66% | 15 | 191 | 0.63 | 0.45 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 68.00 | 2.88 | 2.97 | 2.88 | +1.29 | +81.14% | 10 | 47 | 0.63 | 0.42 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 69.00 | 2.54 | 2.81 | 2.65 | +1.14 | +75.50% | 7 | 11 | 0.65 | 0.38 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 70.00 | 2.23 | 2.35 | 2.15 | +0.90 | +72.00% | 121 | 223 | 0.63 | 0.35 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 75.00 | 1.11 | 1.18 | 1.13 | +0.52 | +85.25% | 164 | 186 | 0.63 | 0.21 | 0.03 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 80.00 | 0.50 | 0.59 | 0.55 | +0.28 | +103.71% | 53 | 111 | 0.63 | 0.12 | 0.02 | -0.04 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 85.00 | 0.21 | 0.28 | 0.27 | +0.14 | +107.70% | 374 | 71 | 0.63 | 0.07 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.04 | -0.09 | -69.24% | 15 | 47 | 1.03 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.25 | 0.16 | -0.21 | -56.76% | 1 | 36 | 0.94 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.28 | 0.51 | 0.00 | 0.00% | 0 | 26 | 0.91 | -0.02 | 0.00 | -0.02 | 5/8/2025 | 5/12/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 0.29 | 0.17 | -0.28 | -62.23% | 77 | 92 | 0.82 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 46.00 | 0.04 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.03 | 0.01 | -0.03 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 47.00 | 0.08 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 44 | 0.73 | -0.04 | 0.01 | -0.03 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 48.00 | 0.26 | 0.30 | 0.35 | -0.47 | -57.32% | 1 | 45 | 0.73 | -0.05 | 0.01 | -0.03 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 49.00 | 0.32 | 0.36 | 0.44 | -0.51 | -53.69% | 5 | 12 | 0.72 | -0.06 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 50.00 | 0.40 | 0.44 | 0.27 | -0.86 | -76.11% | 37 | 110 | 0.72 | -0.07 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 51.00 | 0.49 | 0.53 | 0.53 | -0.81 | -60.45% | 2 | 23 | 0.71 | -0.08 | 0.01 | -0.04 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 52.00 | 0.44 | 0.64 | 0.64 | -0.90 | -58.45% | 4 | 38 | 0.71 | -0.10 | 0.01 | -0.05 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 53.00 | 0.71 | 0.93 | 0.78 | -0.79 | -50.32% | 8 | 30 | 0.72 | -0.11 | 0.02 | -0.05 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 54.00 | 0.86 | 1.11 | 0.73 | -1.36 | -65.08% | 20 | 50 | 0.69 | -0.13 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 55.00 | 1.01 | 1.09 | 1.00 | -1.42 | -58.68% | 10 | 56 | 0.68 | -0.16 | 0.02 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 56.00 | 1.22 | 1.29 | 1.29 | -1.42 | -52.40% | 7 | 13 | 0.68 | -0.18 | 0.02 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 57.00 | 1.44 | 1.53 | 1.62 | -1.53 | -48.58% | 1 | 122 | 0.67 | -0.21 | 0.03 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 58.00 | 1.70 | 1.85 | 1.74 | -2.36 | -57.57% | 9 | 43 | 0.67 | -0.24 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 59.00 | 1.97 | 2.04 | 2.11 | -2.39 | -53.12% | 6 | 157 | 0.66 | -0.27 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 60.00 | 2.17 | 2.36 | 2.33 | -1.87 | -44.53% | 6 | 47 | 0.66 | -0.30 | 0.03 | -0.08 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 61.00 | 2.47 | 2.72 | 2.85 | -2.15 | -43.00% | 1 | 18 | 0.65 | -0.33 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 62.00 | 3.00 | 3.15 | 3.05 | -2.70 | -46.96% | 2 | 164 | 0.65 | -0.37 | 0.03 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 63.00 | 3.45 | 3.55 | 3.37 | -2.88 | -46.08% | 16 | 215 | 0.64 | -0.40 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 64.00 | 3.90 | 4.05 | 4.16 | -2.24 | -35.00% | 33 | 13 | 0.64 | -0.44 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 65.00 | 4.40 | 4.55 | 9.41 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.48 | 0.04 | -0.09 | 4/30/2025 | 5/12/2025 3:59:55 PM EST |
| 66.00 | 4.95 | 5.10 | 5.00 | -3.03 | -37.74% | 1 | 110 | 0.64 | -0.51 | 0.04 | -0.09 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 67.00 | 5.55 | 5.70 | 8.33 | 0.00 | 0.00% | 0 | 80 | 0.64 | -0.55 | 0.04 | -0.09 | 5/1/2025 | 5/12/2025 3:59:55 PM EST |
| 68.00 | 6.15 | 6.30 | 8.55 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.58 | 0.04 | -0.09 | 5/6/2025 | 5/12/2025 3:59:55 PM EST |
| 69.00 | 6.80 | 6.95 | % | 0 | 0 | 0.63 | -0.62 | 0.04 | -0.09 | 5/12/2025 3:59:55 PM EST | |||
| 70.00 | 7.50 | 7.65 | % | 0 | 0 | 0.63 | -0.65 | 0.03 | -0.08 | 5/12/2025 3:59:55 PM EST | |||
| 75.00 | 11.20 | 11.55 | 19.83 | 0.00 | 0.00% | 0 | 30 | 0.83 | -0.79 | 0.03 | -0.06 | 5/7/2025 | 5/12/2025 3:59:55 PM EST |
| 80.00 | 15.65 | 16.15 | 15.68 | -9.04 | -36.57% | 10 | 56 | 0.87 | -0.88 | 0.02 | -0.04 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 85.00 | 20.00 | 21.40 | 30.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.03 | 5/7/2025 | 5/12/2025 3:59:55 PM EST |