Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $71.89 as of 7/8/2025 7:46:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.45 | 39.05 | 37.25 | % | 1.06 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 40.00 | 31.50 | 33.05 | 32.28 | % | 0.81 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 45.00 | 26.50 | 27.80 | 27.15 | % | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 50.00 | 21.70 | 22.70 | 22.20 | 28.60 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 54.00 | 17.70 | 18.70 | 18.20 | 18.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 55.00 | 16.70 | 17.85 | 17.28 | 14.63 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 7/8/2025 4:00:01 PM EST |
| 56.00 | 15.75 | 16.75 | 16.25 | 18.94 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.95 | 0.98 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 57.00 | 14.80 | 15.90 | 15.35 | 17.35 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.82 | 0.97 | 0.01 | -0.02 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 58.00 | 13.75 | 14.70 | 14.23 | 15.10 | +0.45 | +3.08% | 0.25 | 1 | 2 | 0.83 | 0.96 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 59.00 | 12.85 | 13.90 | 13.38 | 14.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.80 | 0.95 | 0.01 | -0.03 | 6/23/2025 | 7/8/2025 4:00:01 PM EST |
| 60.00 | 11.65 | 12.40 | 12.03 | 13.50 | +1.51 | +12.60% | 0.20 | 1 | 502 | 0.61 | 0.94 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 61.00 | 11.00 | 11.95 | 11.48 | 11.79 | -3.54 | -23.10% | 0.19 | 26 | 34 | 0.61 | 0.92 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 62.00 | 10.05 | 11.00 | 10.53 | 10.95 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.51 | 0.91 | 0.02 | -0.05 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 63.00 | 8.80 | 9.65 | 9.23 | 9.96 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.43 | 0.89 | 0.02 | -0.05 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 64.00 | 8.55 | 8.80 | 8.68 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.54 | 0.86 | 0.03 | -0.06 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 65.00 | 7.15 | 7.85 | 7.50 | 7.90 | +0.20 | +2.60% | 0.12 | 6 | 27 | 0.44 | 0.84 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 66.00 | 6.65 | 7.20 | 6.93 | 7.79 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.53 | 0.80 | 0.03 | -0.07 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 67.00 | 6.10 | 6.40 | 6.25 | 7.09 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.52 | 0.77 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 68.00 | 4.60 | 5.65 | 5.13 | 6.40 | +1.05 | +19.63% | 0.08 | 2 | 42 | 0.44 | 0.72 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 69.00 | 4.70 | 4.85 | 4.78 | 4.80 | +0.05 | +1.06% | 0.07 | 12 | 51 | 0.49 | 0.68 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 70.00 | 4.05 | 4.20 | 4.13 | 4.30 | +0.14 | +3.37% | 0.06 | 21 | 356 | 0.49 | 0.63 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 71.00 | 3.50 | 3.65 | 3.58 | 4.12 | +0.42 | +11.36% | 0.05 | 3 | 78 | 0.49 | 0.58 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 72.00 | 2.80 | 3.10 | 2.95 | 3.05 | -0.10 | -3.18% | 0.04 | 111 | 111 | 0.49 | 0.52 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 73.00 | 2.50 | 2.64 | 2.57 | 2.59 | -0.09 | -3.36% | 0.04 | 269 | 336 | 0.49 | 0.47 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 74.00 | 2.04 | 2.26 | 2.15 | 2.30 | +0.10 | +4.55% | 0.03 | 58 | 200 | 0.49 | 0.42 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 75.00 | 1.73 | 1.85 | 1.79 | 1.92 | -0.02 | -1.04% | 0.02 | 126 | 598 | 0.48 | 0.37 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 76.00 | 1.42 | 1.65 | 1.54 | 1.50 | -0.08 | -5.07% | 0.02 | 44 | 245 | 0.49 | 0.32 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 77.00 | 1.10 | 1.28 | 1.19 | 1.39 | +0.10 | +7.76% | 0.02 | 24 | 322 | 0.48 | 0.28 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 78.00 | 0.97 | 1.03 | 1.00 | 1.08 | +0.02 | +1.89% | 0.01 | 43 | 555 | 0.48 | 0.24 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 79.00 | 0.79 | 0.88 | 0.84 | 0.80 | -0.11 | -12.09% | 0.01 | 649 | 166 | 0.48 | 0.20 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 80.00 | 0.64 | 0.69 | 0.67 | 0.70 | -0.07 | -9.10% | 0.01 | 287 | 1,116 | 0.49 | 0.17 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 81.00 | 0.47 | 0.75 | 0.61 | 0.64 | +0.03 | +4.92% | 0.01 | 5 | 61 | 0.48 | 0.15 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 82.00 | 0.23 | 0.50 | 0.37 | 0.54 | -0.26 | -32.50% | 0.00 | 19 | 90 | 0.50 | 0.12 | 0.03 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 83.00 | 0.35 | 0.39 | 0.37 | 0.56 | +0.11 | +24.45% | 0.00 | 2 | 96 | 0.50 | 0.10 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 84.00 | 0.00 | 0.33 | 0.17 | 0.35 | 0.00 | 0.00% | 0.00 | 5 | 145 | 0.45 | 0.09 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 85.00 | 0.25 | 0.27 | 0.26 | 0.33 | +0.02 | +6.46% | 0.00 | 35 | 3,320 | 0.51 | 0.07 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.35 | 0.18 | 0.31 | -0.02 | -6.07% | 0.00 | 2 | 38 | 0.50 | 0.06 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.22 | 0.11 | 0.21 | -0.01 | -4.55% | 0.00 | 2 | 31 | 0.49 | 0.05 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 88.00 | 0.01 | 0.41 | 0.21 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 49 | 0.57 | 0.04 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 90.00 | 0.04 | 0.16 | 0.10 | 0.13 | -0.01 | -7.15% | 0.00 | 23 | 326 | 0.53 | 0.03 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 95.00 | 0.05 | 0.28 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.69 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.19 | +0.13 | +216.67% | 0.00 | 2 | 213 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.24 | 0.12 | 0.24 | +0.21 | +700.00% | 0.00 | 3 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 54.00 | 0.03 | 1.30 | 0.67 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.79 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.84 | 0.92 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.93 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 1.37 | 0.69 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | -0.02 | 0.01 | -0.02 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 1.39 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.07 | -0.03 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 58.00 | 0.12 | 0.45 | 0.29 | 0.29 | +0.10 | +52.64% | 0.00 | 3 | 11 | 0.69 | -0.04 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 59.00 | 0.03 | 0.72 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.69 | -0.05 | 0.01 | -0.03 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 60.00 | 0.21 | 0.27 | 0.24 | 0.22 | -0.10 | -31.25% | 0.00 | 12 | 161 | 0.57 | -0.06 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 61.00 | 0.26 | 0.47 | 0.37 | 0.27 | -0.06 | -18.19% | 0.01 | 5 | 24 | 0.58 | -0.08 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 62.00 | 0.33 | 0.40 | 0.37 | 0.34 | -0.16 | -32.00% | 0.01 | 2 | 1,201 | 0.54 | -0.09 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 63.00 | 0.43 | 0.57 | 0.50 | 0.40 | -0.27 | -40.30% | 0.01 | 10 | 228 | 0.55 | -0.11 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 64.00 | 0.53 | 0.64 | 0.59 | 0.53 | -0.28 | -34.57% | 0.01 | 1 | 56 | 0.52 | -0.14 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 65.00 | 0.65 | 0.74 | 0.70 | 0.64 | -0.28 | -30.44% | 0.01 | 12 | 259 | 0.51 | -0.16 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 66.00 | 0.87 | 0.93 | 0.90 | 0.81 | -0.33 | -28.95% | 0.01 | 99 | 121 | 0.51 | -0.20 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 67.00 | 1.09 | 1.16 | 1.13 | 1.07 | -0.18 | -14.40% | 0.02 | 74 | 73 | 0.50 | -0.23 | 0.04 | -0.07 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 68.00 | 1.35 | 1.42 | 1.39 | 1.28 | -0.44 | -25.59% | 0.02 | 23 | 179 | 0.50 | -0.28 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 69.00 | 1.67 | 1.74 | 1.71 | 1.65 | -0.39 | -19.12% | 0.02 | 131 | 104 | 0.49 | -0.32 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 70.00 | 2.04 | 2.13 | 2.09 | 1.90 | -0.57 | -23.08% | 0.03 | 23 | 777 | 0.49 | -0.37 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 71.00 | 2.38 | 2.55 | 2.47 | 2.30 | -0.52 | -18.44% | 0.03 | 3 | 77 | 0.48 | -0.42 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 72.00 | 2.93 | 3.05 | 2.99 | 2.70 | -0.74 | -21.52% | 0.04 | 88 | 381 | 0.49 | -0.48 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 73.00 | 3.40 | 3.60 | 3.50 | 3.22 | -0.39 | -10.81% | 0.05 | 15 | 292 | 0.48 | -0.53 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 74.00 | 4.05 | 4.15 | 4.10 | 3.65 | -0.80 | -17.98% | 0.06 | 11 | 148 | 0.48 | -0.58 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 75.00 | 4.60 | 4.85 | 4.73 | 4.37 | -0.76 | -14.82% | 0.06 | 4 | 878 | 0.47 | -0.63 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 76.00 | 5.30 | 6.15 | 5.73 | 5.40 | -0.34 | -5.93% | 0.08 | 1 | 210 | 0.53 | -0.68 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 77.00 | 6.10 | 7.20 | 6.65 | 6.10 | +1.46 | +31.47% | 0.09 | 4 | 86 | 0.57 | -0.72 | 0.05 | -0.08 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 78.00 | 6.80 | 7.05 | 6.93 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.48 | -0.76 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 79.00 | 7.55 | 7.85 | 7.70 | 6.88 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.47 | -0.80 | 0.04 | -0.07 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 80.00 | 8.55 | 8.75 | 8.65 | 7.98 | +0.07 | +0.89% | 0.11 | 2 | 62 | 0.49 | -0.83 | 0.03 | -0.06 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 81.00 | 9.35 | 10.25 | 9.80 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.57 | -0.85 | 0.03 | -0.05 | 7/2/2025 | 7/8/2025 4:00:01 PM EST |
| 82.00 | 10.25 | 11.25 | 10.75 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.56 | -0.88 | 0.03 | -0.05 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 83.00 | 10.85 | 11.80 | 11.33 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.90 | 0.02 | -0.04 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
| 84.00 | 11.70 | 12.70 | 12.20 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.61 | -0.91 | 0.02 | -0.04 | 6/26/2025 | 7/8/2025 4:00:01 PM EST |
| 85.00 | 12.65 | 13.75 | 13.20 | 12.55 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.66 | -0.93 | 0.02 | -0.03 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 86.00 | 13.60 | 14.55 | 14.08 | % | 0.16 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.03 | 7/8/2025 4:00:01 PM EST | |||
| 87.00 | 14.60 | 15.45 | 15.03 | 10.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.69 | -0.95 | 0.01 | -0.03 | 6/30/2025 | 7/8/2025 4:00:01 PM EST |
| 88.00 | 15.65 | 16.55 | 16.10 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | -0.96 | 0.01 | -0.02 | 7/1/2025 | 7/8/2025 4:00:01 PM EST |
| 90.00 | 17.60 | 18.45 | 18.03 | 15.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.65 | -0.97 | 0.01 | -0.02 | 7/3/2025 | 7/8/2025 4:00:01 PM EST |
| 95.00 | 22.60 | 23.40 | 23.00 | % | 0.24 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 100.00 | 27.10 | 29.00 | 28.05 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 105.00 | 32.00 | 33.95 | 32.98 | 28.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:01 PM EST |
| 110.00 | 36.00 | 39.65 | 37.83 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 115.00 | 41.90 | 44.00 | 42.95 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |