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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.65 | 45.55 | 31.60 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 4:00:03 PM EST |
| 30.00 | 36.65 | 40.55 | 29.32 | 0.00 | 0.00% | 0 | 12 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 35.00 | 33.40 | 34.35 | 33.70 | +2.20 | +6.99% | 3 | 112 | 1.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 40.00 | 28.20 | 28.80 | 24.95 | 0.00 | 0.00% | 0 | 193 | 1.24 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 45.00 | 22.85 | 24.30 | 24.40 | +2.50 | +11.42% | 6 | 204 | 0.69 | 0.99 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 50.00 | 18.75 | 18.95 | 20.05 | +3.90 | +24.15% | 1 | 351 | 0.60 | 0.96 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 55.00 | 14.00 | 14.30 | 15.00 | +3.60 | +31.58% | 35 | 721 | 0.50 | 0.90 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 60.00 | 10.05 | 10.15 | 10.03 | +1.97 | +24.45% | 252 | 2,321 | 0.52 | 0.80 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 65.00 | 6.65 | 6.75 | 6.80 | +2.00 | +41.67% | 499 | 4,689 | 0.51 | 0.66 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 70.00 | 4.10 | 4.20 | 4.15 | +1.30 | +45.62% | 1,724 | 5,877 | 0.51 | 0.49 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 2.42 | 2.47 | 2.44 | +0.86 | +54.43% | 923 | 3,917 | 0.51 | 0.33 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 1.35 | 1.39 | 1.38 | +0.49 | +55.06% | 6,499 | 5,040 | 0.52 | 0.22 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 0.75 | 0.80 | 0.78 | +0.27 | +52.95% | 269 | 2,026 | 0.53 | 0.14 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 0.43 | 0.47 | 0.42 | +0.15 | +55.56% | 64 | 3,099 | 0.54 | 0.09 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 0.25 | 0.30 | 0.27 | +0.08 | +42.11% | 19 | 676 | 0.56 | 0.06 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 0.17 | 0.19 | 0.17 | +0.03 | +21.43% | 189 | 1,207 | 0.58 | 0.04 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 0.10 | 0.13 | 0.13 | +0.02 | +18.19% | 171 | 706 | 0.60 | 0.03 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 0.08 | 0.10 | 0.08 | +0.02 | +33.34% | 1 | 374 | 0.63 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 0.04 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 130 | 0.66 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.07 | 0.04 | -0.01 | -20.00% | 20 | 540 | 0.68 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 125.00 | 0.02 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 252 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 135.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 203 | 0.75 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/6/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 145 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.04 | 0.04 | -0.03 | -42.86% | 1 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.95 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 30.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | +0.02 | +200.00% | 6 | 3,032 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 40.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 16 | 773 | 0.67 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 45.00 | 0.10 | 0.11 | 0.11 | -0.07 | -38.89% | 291 | 4,414 | 0.63 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 50.00 | 0.23 | 0.25 | 0.25 | -0.22 | -46.81% | 121 | 2,214 | 0.57 | -0.04 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 55.00 | 0.60 | 0.64 | 0.62 | -0.47 | -43.12% | 506 | 4,021 | 0.54 | -0.10 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 60.00 | 1.45 | 1.50 | 1.46 | -0.88 | -37.61% | 655 | 2,850 | 0.53 | -0.20 | 0.02 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 65.00 | 3.00 | 3.10 | 3.03 | -1.17 | -27.86% | 641 | 6,422 | 0.52 | -0.34 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 70.00 | 5.45 | 5.55 | 5.30 | -2.16 | -28.96% | 240 | 1,709 | 0.51 | -0.51 | 0.03 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 75.00 | 8.70 | 8.85 | 8.50 | -2.15 | -20.19% | 31 | 569 | 0.52 | -0.67 | 0.03 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 12.65 | 12.80 | 12.25 | -2.47 | -16.78% | 3 | 1,144 | 0.52 | -0.78 | 0.02 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 17.05 | 17.50 | 16.60 | -8.79 | -34.62% | 1 | 191 | 0.55 | -0.86 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 21.65 | 22.15 | 30.07 | 0.00 | 0.00% | 0 | 95 | 0.76 | -0.91 | 0.01 | -0.03 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 25.40 | 28.15 | 35.26 | 0.00 | 0.00% | 0 | 19 | 0.83 | -0.94 | 0.01 | -0.02 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 30.40 | 33.45 | 33.69 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.96 | 0.01 | -0.01 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 34.60 | 38.50 | 38.91 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.01 | 3/26/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 39.55 | 43.50 | 46.60 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 44.55 | 48.50 | 31.03 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 6/6/2025 4:00:03 PM EST |
| 120.00 | 49.75 | 53.45 | 62.50 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 4:00:03 PM EST |
| 125.00 | 54.55 | 58.45 | 37.30 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/6/2025 4:00:03 PM EST |
| 130.00 | 60.20 | 63.55 | 70.17 | 0.00 | 0.00% | 0 | 9 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 135.00 | 64.55 | 68.50 | 73.95 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:03 PM EST |
| 140.00 | 69.55 | 73.45 | 50.60 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/6/2025 4:00:03 PM EST |
| 145.00 | 74.55 | 78.50 | 52.15 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/6/2025 4:00:03 PM EST |
| 150.00 | 79.55 | 83.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 155.00 | 84.60 | 88.50 | 82.62 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/6/2025 4:00:03 PM EST |
| 160.00 | 89.60 | 93.50 | 87.64 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/6/2025 4:00:03 PM EST |