Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $60.69 as of 5/27/2025 3:20:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.05 | 41.60 | 31.60 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 34.40 | 35.70 | 31.50 | 0.00 | 0.00% | 0 | 19 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 35.00 | 29.50 | 29.80 | 31.49 | 0.00 | 0.00% | 0 | 110 | 0.95 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:50 PM EST |
| 40.00 | 24.65 | 24.95 | 25.40 | +4.30 | +20.38% | 10 | 107 | 0.83 | 0.97 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 45.00 | 20.00 | 20.25 | 20.00 | +2.25 | +12.68% | 3 | 280 | 0.71 | 0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 50.00 | 15.70 | 15.85 | 15.90 | +3.10 | +24.22% | 46 | 320 | 0.67 | 0.88 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 55.00 | 11.80 | 11.95 | 12.30 | +2.95 | +31.56% | 125 | 839 | 0.65 | 0.79 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 60.00 | 8.55 | 8.70 | 8.86 | +2.21 | +33.24% | 627 | 1,845 | 0.64 | 0.68 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 65.00 | 6.00 | 6.05 | 6.06 | +1.51 | +33.19% | 1,998 | 2,097 | 0.63 | 0.55 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 70.00 | 4.00 | 4.10 | 4.05 | +1.19 | +41.61% | 617 | 1,861 | 0.63 | 0.43 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 75.00 | 2.58 | 2.64 | 2.64 | +0.77 | +41.18% | 438 | 1,224 | 0.62 | 0.31 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 80.00 | 1.64 | 1.69 | 1.67 | +0.54 | +47.79% | 514 | 2,069 | 0.62 | 0.22 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 85.00 | 1.05 | 1.08 | 1.09 | +0.39 | +55.72% | 67 | 477 | 0.62 | 0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 90.00 | 0.63 | 0.71 | 0.72 | +0.33 | +84.62% | 240 | 1,548 | 0.62 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 95.00 | 0.43 | 0.48 | 0.48 | +0.20 | +71.43% | 182 | 621 | 0.64 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 100.00 | 0.32 | 0.35 | 0.34 | +0.14 | +70.00% | 374 | 562 | 0.64 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 105.00 | 0.21 | 0.26 | 0.24 | +0.08 | +50.00% | 93 | 562 | 0.67 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 110.00 | 0.15 | 0.33 | 0.16 | 0.00 | 0.00% | 1 | 338 | 0.69 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 115.00 | 0.12 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.69 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 120.00 | 0.10 | 0.11 | 0.09 | +0.02 | +28.58% | 18 | 483 | 0.72 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 125.00 | 0.10 | 0.11 | 0.08 | 0.00 | 0.00% | 45 | 212 | 0.74 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 130.00 | 0.08 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 61 | 0.71 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 135.00 | 0.07 | 0.10 | 0.04 | +0.03 | +300.00% | 1 | 195 | 0.74 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 140.00 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:58:50 PM EST |
| 145.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 145 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:50 PM EST |
| 150.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 84 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:50 PM EST |
| 155.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 2:58:50 PM EST |
| 160.00 | 0.02 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 0.01 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 35.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 3,034 | 0.81 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 40.00 | 0.23 | 0.25 | 0.22 | -0.22 | -50.00% | 97 | 683 | 0.74 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 45.00 | 0.52 | 0.56 | 0.52 | -0.37 | -41.58% | 29 | 4,239 | 0.70 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 50.00 | 1.13 | 1.23 | 1.12 | -0.69 | -38.13% | 36 | 895 | 0.67 | -0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 55.00 | 2.19 | 2.32 | 2.21 | -0.99 | -30.94% | 309 | 2,870 | 0.65 | -0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 60.00 | 3.90 | 3.95 | 3.88 | -1.47 | -27.48% | 105 | 1,693 | 0.64 | -0.32 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 65.00 | 6.25 | 6.35 | 6.15 | -1.94 | -23.98% | 181 | 3,635 | 0.63 | -0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 70.00 | 9.30 | 9.40 | 9.10 | -2.40 | -20.87% | 5 | 1,536 | 0.63 | -0.57 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 75.00 | 12.90 | 13.00 | 12.55 | -3.40 | -21.32% | 6 | 563 | 0.63 | -0.69 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 80.00 | 16.95 | 17.25 | 19.90 | 0.00 | 0.00% | 0 | 1,107 | 0.63 | -0.78 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 85.00 | 21.30 | 21.55 | 23.50 | 0.00 | 0.00% | 0 | 197 | 0.63 | -0.85 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 90.00 | 25.75 | 26.20 | 34.74 | 0.00 | 0.00% | 0 | 421 | 0.64 | -0.90 | 0.01 | -0.03 | 5/7/2025 | 5/27/2025 2:58:50 PM EST |
| 95.00 | 30.60 | 31.00 | 40.00 | 0.00 | 0.00% | 0 | 19 | 0.65 | -0.93 | 0.01 | -0.02 | 5/7/2025 | 5/27/2025 2:58:50 PM EST |
| 100.00 | 35.50 | 35.95 | 35.75 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.95 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 105.00 | 39.85 | 41.45 | 38.91 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.01 | 3/26/2025 | 5/27/2025 2:58:50 PM EST |
| 110.00 | 44.80 | 46.25 | 46.60 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.01 | 3/28/2025 | 5/27/2025 2:58:50 PM EST |
| 115.00 | 48.55 | 51.70 | 31.03 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 3/5/2025 | 5/27/2025 2:58:50 PM EST |
| 120.00 | 53.55 | 57.20 | 62.50 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 4/28/2025 | 5/27/2025 2:58:50 PM EST |
| 125.00 | 58.75 | 62.25 | 37.30 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 5/27/2025 2:58:50 PM EST |
| 130.00 | 64.35 | 66.25 | 69.56 | 0.00 | 0.00% | 0 | 9 | 1.35 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 135.00 | 68.65 | 72.25 | 73.95 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 140.00 | 73.75 | 77.15 | 50.60 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:50 PM EST |
| 145.00 | 78.80 | 80.85 | 52.15 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:50 PM EST |
| 150.00 | 85.00 | 85.85 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 155.00 | 89.95 | 90.90 | 82.62 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:50 PM EST |
| 160.00 | 95.10 | 96.15 | 87.64 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:50 PM EST |