Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $77.40 as of 7/1/2025 3:56:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.10 | 42.70 | % | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 40.00 | 35.10 | 37.70 | 36.61 | -1.49 | -3.92% | 1 | 13 | 7.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 45.00 | 30.10 | 32.70 | 31.72 | -1.50 | -4.52% | 4 | 3 | 6.44 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 49.00 | 26.10 | 28.70 | 11.66 | 0.00 | 0.00% | 0 | 6 | 5.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 4:00:02 PM EST |
| 50.00 | 25.10 | 28.35 | 12.05 | 0.00 | 0.00% | 0 | 10 | 5.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 4:00:02 PM EST |
| 51.00 | 24.10 | 26.70 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 52.00 | 22.80 | 26.20 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 53.00 | 21.65 | 25.20 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 54.00 | 20.75 | 24.05 | 25.02 | 0.00 | 0.00% | 0 | 3 | 4.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 55.00 | 19.75 | 23.10 | 21.63 | -1.12 | -4.93% | 3 | 8 | 4.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 56.00 | 20.05 | 21.30 | 21.13 | 0.00 | 0.00% | 0 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 57.00 | 18.45 | 19.75 | 19.77 | 0.00 | 0.00% | 0 | 4 | 4.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 58.00 | 17.25 | 18.40 | 18.45 | +0.52 | +2.90% | 7 | 13 | 3.52 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 59.00 | 17.15 | 17.55 | 20.87 | 0.00 | 0.00% | 0 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 60.00 | 15.50 | 16.45 | 16.88 | -0.19 | -1.12% | 14 | 56 | 2.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 61.00 | 14.20 | 15.55 | 15.90 | 0.00 | 0.00% | 0 | 24 | 3.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 62.00 | 13.45 | 14.40 | 14.00 | -1.69 | -10.78% | 6 | 75 | 2.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 63.00 | 12.70 | 13.50 | 12.80 | -1.11 | -7.98% | 2 | 68 | 3.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 64.00 | 12.00 | 12.45 | 12.60 | -1.05 | -7.70% | 3 | 99 | 2.44 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 65.00 | 11.15 | 11.40 | 10.45 | -1.85 | -15.05% | 12 | 175 | 1.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 66.00 | 10.15 | 10.35 | 10.00 | -1.03 | -9.34% | 18 | 63 | 1.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 67.00 | 8.40 | 9.40 | 9.10 | -1.56 | -14.64% | 11 | 104 | 1.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 68.00 | 7.35 | 8.60 | 8.15 | -1.05 | -11.42% | 8 | 46 | 1.82 | 0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 69.00 | 6.90 | 7.40 | 7.45 | -1.08 | -12.67% | 4 | 417 | 1.67 | 0.97 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 70.00 | 6.10 | 7.40 | 6.85 | -0.86 | -11.16% | 450 | 747 | 1.06 | 0.96 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 71.00 | 5.30 | 5.45 | 5.90 | -0.45 | -7.09% | 51 | 404 | 1.02 | 0.95 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 72.00 | 4.25 | 4.50 | 4.55 | -1.30 | -22.23% | 48 | 516 | 0.69 | 0.93 | 0.04 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 73.00 | 3.40 | 3.55 | 3.27 | -1.03 | -23.96% | 80 | 874 | 0.52 | 0.88 | 0.06 | -0.15 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 74.00 | 2.55 | 2.72 | 2.60 | -1.40 | -35.00% | 490 | 1,051 | 0.52 | 0.80 | 0.09 | -0.20 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 75.00 | 1.80 | 1.98 | 1.93 | -1.17 | -37.75% | 225 | 1,609 | 0.51 | 0.69 | 0.12 | -0.25 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 76.00 | 1.20 | 1.30 | 1.31 | -0.91 | -41.00% | 214 | 941 | 0.49 | 0.55 | 0.15 | -0.27 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 77.00 | 0.74 | 0.89 | 0.80 | -0.85 | -51.52% | 657 | 1,954 | 0.50 | 0.40 | 0.15 | -0.27 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 78.00 | 0.43 | 0.48 | 0.49 | -0.67 | -57.76% | 718 | 1,570 | 0.48 | 0.26 | 0.13 | -0.23 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 79.00 | 0.24 | 0.28 | 0.27 | -0.53 | -66.25% | 520 | 1,786 | 0.50 | 0.16 | 0.10 | -0.19 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 80.00 | 0.13 | 0.16 | 0.16 | -0.32 | -66.67% | 1,453 | 2,909 | 0.51 | 0.10 | 0.07 | -0.15 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 81.00 | 0.07 | 0.10 | 0.08 | -0.21 | -72.42% | 584 | 1,702 | 0.53 | 0.06 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 82.00 | 0.02 | 0.08 | 0.05 | -0.16 | -76.19% | 420 | 1,423 | 0.54 | 0.04 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 83.00 | 0.00 | 0.11 | 0.03 | -0.10 | -76.93% | 199 | 1,308 | 0.71 | 0.01 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 84.00 | 0.00 | 0.15 | 0.01 | -0.08 | -88.89% | 42 | 1,196 | 0.84 | 0.00 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.06 | 0.01 | -0.05 | -83.34% | 261 | 1,412 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 21 | 409 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 87.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 88.00 | 0.01 | 0.14 | 0.01 | -0.02 | -66.67% | 16 | 178 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 13 | 346 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 129 | 1.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 19 | 2.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.01 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 524 | 3.07 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 568 | 2.13 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 24 | 2.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 175 | 2.35 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 283 | 2.25 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 310 | 2.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 107 | 1.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 56.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 45 | 2.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 57.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 57 | 2.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 71 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 161 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 31 | 333 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 141 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.10 | 0.10 | +0.09 | +900.00% | 1 | 79 | 1.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1,001 | 153 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 64.00 | 0.01 | 0.15 | 0.01 | -0.09 | -90.00% | 4 | 184 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 30 | 242 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 66.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 2 | 1,025 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.09 | 0.03 | -0.01 | -25.00% | 8 | 283 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 68.00 | 0.01 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 935 | 0.87 | -0.01 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 69.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 239 | 0.72 | -0.03 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 70.00 | 0.03 | 0.08 | 0.05 | -0.02 | -28.58% | 206 | 1,741 | 0.65 | -0.04 | 0.02 | -0.05 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 71.00 | 0.01 | 0.10 | 0.07 | -0.02 | -22.23% | 31 | 1,049 | 0.53 | -0.05 | 0.03 | -0.06 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 72.00 | 0.08 | 0.11 | 0.10 | -0.04 | -28.58% | 47 | 453 | 0.61 | -0.07 | 0.04 | -0.08 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 73.00 | 0.16 | 0.23 | 0.15 | -0.04 | -21.06% | 156 | 1,392 | 0.53 | -0.12 | 0.06 | -0.15 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 74.00 | 0.27 | 0.35 | 0.29 | -0.03 | -9.38% | 249 | 1,164 | 0.49 | -0.20 | 0.09 | -0.20 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 75.00 | 0.54 | 0.59 | 0.46 | +0.02 | +4.55% | 969 | 2,022 | 0.49 | -0.31 | 0.12 | -0.25 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 76.00 | 0.90 | 1.02 | 0.91 | +0.19 | +26.39% | 605 | 1,134 | 0.48 | -0.45 | 0.15 | -0.27 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 77.00 | 1.43 | 1.71 | 1.45 | +0.37 | +34.26% | 2,685 | 944 | 0.52 | -0.60 | 0.15 | -0.27 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 78.00 | 1.98 | 2.29 | 2.13 | +0.48 | +29.10% | 50 | 571 | 0.41 | -0.74 | 0.13 | -0.23 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 79.00 | 2.36 | 3.05 | 2.75 | +0.14 | +5.37% | 1,393 | 1,396 | 0.83 | -0.84 | 0.10 | -0.19 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 80.00 | 3.80 | 3.95 | 3.57 | +0.63 | +21.43% | 22 | 662 | 0.49 | -0.90 | 0.07 | -0.15 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 81.00 | 4.70 | 5.90 | 4.67 | +0.62 | +15.31% | 35 | 446 | 0.80 | -0.94 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 82.00 | 5.45 | 5.95 | 4.75 | 0.00 | 0.00% | 0 | 51 | 1.28 | -0.96 | 0.03 | -0.06 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 83.00 | 6.40 | 7.70 | 6.45 | +0.45 | +7.50% | 2 | 81 | 1.40 | -0.99 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 84.00 | 7.25 | 7.90 | 5.90 | 0.00 | 0.00% | 0 | 6 | 1.77 | -1.00 | 0.01 | -0.01 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 85.00 | 8.40 | 8.90 | 7.40 | 0.00 | 0.00% | 0 | 37 | 1.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 86.00 | 9.50 | 10.55 | 8.72 | +0.22 | +2.59% | 5 | 14 | 2.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 87.00 | 10.55 | 10.90 | 7.49 | 0.00 | 0.00% | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 88.00 | 11.50 | 12.70 | 8.00 | 0.00 | 0.00% | 0 | 11 | 2.04 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 90.00 | 13.45 | 14.60 | 12.70 | 0.00 | 0.00% | 22 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 95.00 | 18.50 | 20.30 | 17.90 | 0.00 | 0.00% | 0 | 3 | 3.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 100.00 | 23.35 | 24.75 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 105.00 | 28.15 | 30.30 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 110.00 | 32.05 | 35.20 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 115.00 | 36.70 | 40.35 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |