Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $60.19 as of 5/30/2025 9:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.50 | 27.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 19.80 | 21.20 | 20.00 | % | 1 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 45.00 | 14.35 | 16.75 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 10.95 | 12.25 | % | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 52.00 | 9.20 | 10.00 | % | 0 | 0 | 0.80 | 0.83 | 0.02 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 53.00 | 8.50 | 9.30 | % | 0 | 0 | 0.52 | 0.80 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 54.00 | 7.65 | 8.75 | % | 0 | 0 | 0.71 | 0.78 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 7.20 | 7.75 | 11.13 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.74 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 6.55 | 8.60 | 6.30 | % | 1 | 0 | 0.64 | 0.71 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 57.00 | 6.00 | 6.40 | % | 0 | 0 | 0.53 | 0.67 | 0.04 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 58.00 | 5.40 | 5.75 | 5.50 | % | 10 | 0 | 0.52 | 0.64 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 59.00 | 4.80 | 5.50 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.60 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 4.40 | 4.60 | 4.35 | -4.60 | -51.40% | 69 | 10 | 0.52 | 0.56 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 2.47 | 4.30 | 4.13 | % | 23 | 0 | 0.44 | 0.52 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 62.00 | 3.50 | 3.65 | 3.62 | % | 74 | 0 | 0.51 | 0.48 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 63.00 | 2.95 | 3.30 | 3.15 | -3.10 | -49.60% | 3 | 1 | 0.50 | 0.44 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 2.69 | 3.05 | 2.75 | -2.95 | -51.76% | 4 | 13 | 0.52 | 0.41 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 1.50 | 2.71 | 2.40 | -3.30 | -57.90% | 64 | 78 | 0.46 | 0.37 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 2.05 | 2.45 | 2.04 | -2.96 | -59.20% | 27 | 25 | 0.52 | 0.34 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 1.54 | 2.17 | 1.81 | -3.00 | -62.37% | 13 | 2 | 0.50 | 0.31 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 1.55 | 2.30 | 1.60 | % | 1 | 0 | 0.54 | 0.28 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 69.00 | 1.19 | 2.10 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.25 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 1.21 | 1.50 | 1.75 | -1.75 | -50.00% | 47 | 10 | 0.52 | 0.23 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 0.84 | 2.18 | % | 0 | 0 | 0.56 | 0.20 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 72.00 | 0.00 | 2.33 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.18 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 1.51 | % | 0 | 0 | 0.66 | 0.16 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 74.00 | 0.50 | 2.30 | 0.82 | -2.18 | -72.67% | 3 | 36 | 0.61 | 0.14 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.25 | 1.02 | 0.74 | % | 1 | 0 | 0.46 | 0.13 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 76.00 | 0.50 | 0.85 | 0.47 | -1.78 | -79.12% | 2 | 3 | 0.54 | 0.11 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 2.12 | 1.74 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.10 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.38 | % | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 0.02 | 0.26 | 1.13 | % | 1 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.42 | 0.56 | % | 1 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 40.00 | 0.00 | 0.56 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.02 | % | 0 | 0 | 1.09 | -0.04 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.67 | 1.01 | 0.75 | % | 19 | 0 | 0.55 | -0.12 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 52.00 | 0.45 | 1.41 | 1.30 | % | 10 | 0 | 0.47 | -0.17 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 53.00 | 1.33 | 1.67 | 1.53 | +0.03 | +2.00% | 24 | 3 | 0.56 | -0.20 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 54.00 | 1.32 | 2.02 | 2.01 | +0.22 | +12.30% | 27 | 2 | 0.54 | -0.22 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 1.57 | 2.19 | 2.30 | +0.10 | +4.55% | 2 | 2 | 0.52 | -0.26 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 2.25 | 2.75 | 2.46 | % | 4 | 0 | 0.56 | -0.29 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 57.00 | 2.31 | 2.91 | 3.09 | +0.54 | +21.18% | 1 | 1 | 0.52 | -0.33 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 58.00 | 3.05 | 3.25 | 3.25 | +0.28 | +9.43% | 3 | 1 | 0.54 | -0.36 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 59.00 | 2.93 | 3.80 | 3.94 | +0.75 | +23.52% | 2 | 2 | 0.51 | -0.40 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 3.95 | 4.20 | 4.35 | +0.60 | +16.00% | 27 | 1 | 0.54 | -0.44 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 4.50 | 4.70 | 4.65 | +0.61 | +15.10% | 6 | 2 | 0.54 | -0.48 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 62.00 | 4.95 | 5.60 | 5.10 | % | 2 | 0 | 0.54 | -0.52 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 63.00 | 5.30 | 5.95 | 6.25 | +0.85 | +15.75% | 5 | 5 | 0.52 | -0.56 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 6.15 | 6.65 | 6.85 | +1.36 | +24.78% | 2 | 11 | 0.53 | -0.59 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 6.80 | 7.30 | 6.43 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.63 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 7.55 | 8.00 | 7.70 | % | 2 | 0 | 0.53 | -0.66 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 67.00 | 8.25 | 9.40 | 7.10 | 0.00 | 0.00% | 0 | 50 | 0.57 | -0.69 | 0.03 | -0.05 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 7.65 | 11.00 | % | 0 | 0 | 0.58 | -0.72 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 69.00 | 8.70 | 11.10 | % | 0 | 0 | 0.81 | -0.75 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 70.00 | 10.55 | 11.40 | % | 0 | 0 | 0.55 | -0.77 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 71.00 | 11.35 | 12.25 | % | 0 | 0 | 0.55 | -0.80 | 0.03 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 72.00 | 11.55 | 13.45 | % | 0 | 0 | 0.74 | -0.82 | 0.03 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 73.00 | 12.60 | 13.80 | % | 0 | 0 | 0.70 | -0.84 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 74.00 | 13.95 | 16.10 | % | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 75.00 | 14.80 | 15.90 | % | 0 | 0 | 0.75 | -0.87 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 76.00 | 15.45 | 17.25 | % | 0 | 0 | 0.79 | -0.89 | 0.02 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 77.00 | 15.75 | 18.65 | % | 0 | 0 | 0.90 | -0.90 | 0.02 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 18.50 | 21.45 | % | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 22.95 | 26.30 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST |