Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $73.36 as of 7/10/2025 10:02:40 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 | 37.90 | 38.75 | 38.33 | % | 1.10 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 40.00 | 32.90 | 33.70 | 33.30 | % | 0.83 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 45.00 | 27.95 | 28.80 | 28.38 | % | 0.63 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 50.00 | 23.15 | 23.70 | 23.43 | % | 0.47 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 55.00 | 18.15 | 18.75 | 18.45 | 18.46 | -1.54 | -7.70% | 0.34 | 2 | 2 | 1.28 | 0.97 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 57.00 | 16.20 | 16.90 | 16.55 | 12.60 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.19 | 0.97 | 0.01 | -0.04 | 6/13/2025 | 7/10/2025 3:59:49 PM EST |
| 58.00 | 15.25 | 15.95 | 15.60 | % | 0.27 | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 59.00 | 14.30 | 16.40 | 15.35 | % | 0.26 | 0 | 0 | 1.08 | 0.93 | 0.01 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 60.00 | 13.45 | 13.90 | 13.68 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 29 | 1.06 | 0.93 | 0.01 | -0.05 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 61.00 | 12.45 | 13.00 | 12.73 | 15.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.00 | 0.91 | 0.02 | -0.06 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 62.00 | 11.50 | 12.00 | 11.75 | 11.91 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.97 | 0.90 | 0.02 | -0.06 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 63.00 | 10.70 | 11.15 | 10.93 | 18.88 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.93 | 0.89 | 0.02 | -0.06 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 64.00 | 10.00 | 10.20 | 10.10 | 9.26 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.84 | 0.86 | 0.02 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 9.15 | 9.65 | 9.40 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.87 | 0.84 | 0.03 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 66.00 | 8.35 | 9.15 | 8.75 | 8.33 | +0.98 | +13.34% | 0.13 | 4 | 16 | 0.82 | 0.81 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 67.00 | 7.50 | 8.00 | 7.75 | 7.40 | 0.00 | 0.00% | 0.12 | 1 | 17 | 0.50 | 0.79 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 68.00 | 6.75 | 6.95 | 6.85 | 6.99 | +1.19 | +20.52% | 0.10 | 3 | 25 | 0.79 | 0.75 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 69.00 | 6.10 | 6.20 | 6.15 | 6.00 | +0.85 | +16.51% | 0.09 | 2 | 11 | 0.46 | 0.72 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 5.40 | 5.50 | 5.45 | 5.50 | +0.60 | +12.25% | 0.08 | 26 | 259 | 0.46 | 0.68 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 71.00 | 4.80 | 4.90 | 4.85 | 4.75 | +0.50 | +11.77% | 0.07 | 9 | 80 | 0.46 | 0.64 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 72.00 | 4.20 | 4.30 | 4.25 | 4.00 | +0.10 | +2.57% | 0.06 | 2,483 | 229 | 0.46 | 0.60 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 73.00 | 3.65 | 4.55 | 4.10 | 3.45 | +0.20 | +6.16% | 0.06 | 57 | 254 | 0.46 | 0.56 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 74.00 | 3.15 | 3.30 | 3.23 | 3.17 | +0.39 | +14.03% | 0.04 | 148 | 82 | 0.46 | 0.52 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 2.10 | 2.81 | 2.46 | 2.79 | +0.38 | +15.77% | 0.03 | 2,537 | 6,791 | 0.41 | 0.47 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 76.00 | 1.95 | 2.46 | 2.21 | 2.33 | +0.28 | +13.66% | 0.03 | 4 | 137 | 0.43 | 0.43 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 77.00 | 1.78 | 2.26 | 2.02 | 1.97 | +0.22 | +12.58% | 0.03 | 5 | 368 | 0.43 | 0.39 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 78.00 | 1.48 | 1.94 | 1.71 | 1.62 | +0.27 | +20.00% | 0.02 | 2 | 229 | 0.44 | 0.36 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 79.00 | 1.42 | 1.68 | 1.55 | 1.39 | +0.25 | +21.93% | 0.02 | 37 | 156 | 0.46 | 0.32 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 1.13 | 1.35 | 1.24 | 1.22 | +0.17 | +16.19% | 0.02 | 580 | 1,162 | 0.46 | 0.29 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 81.00 | 1.00 | 1.07 | 1.04 | 0.93 | +0.13 | +16.25% | 0.01 | 15 | 120 | 0.45 | 0.26 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 82.00 | 0.78 | 1.43 | 1.11 | 0.86 | +0.11 | +14.67% | 0.01 | 4 | 78 | 0.68 | 0.22 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 83.00 | 0.00 | 0.82 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.61 | 0.20 | 0.03 | -0.06 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 84.00 | 0.57 | 1.01 | 0.79 | 0.50 | +0.03 | +6.39% | 0.01 | 20 | 50 | 0.51 | 0.18 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 0.50 | 0.54 | 0.52 | 0.51 | +0.08 | +18.61% | 0.01 | 283 | 544 | 0.48 | 0.16 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 86.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.13 | 0.02 | -0.05 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 87.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.12 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 88.00 | 0.30 | 0.34 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.10 | 0.02 | -0.04 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.03 | +15.79% | 0.00 | 13 | 351 | 0.50 | 0.08 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.74 | 0.03 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 0.01 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.58 | 0.02 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 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 | 1.28 | 0.64 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.91 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | -0.03 | 0.01 | -0.03 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.36 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | -0.03 | 0.01 | -0.04 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 58.00 | 0.04 | 1.43 | 0.74 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.08 | -0.03 | 0.01 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 59.00 | 0.09 | 0.41 | 0.25 | 0.19 | -0.07 | -26.93% | 0.00 | 10 | 5,882 | 0.55 | -0.07 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.31 | 0.16 | 0.35 | +0.03 | +9.38% | 0.00 | 3 | 101 | 0.64 | -0.07 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 61.00 | 0.28 | 0.32 | 0.30 | 0.31 | -0.19 | -38.00% | 0.00 | 4 | 53 | 0.52 | -0.09 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 62.00 | 0.23 | 0.40 | 0.32 | 0.40 | -0.10 | -20.00% | 0.01 | 14 | 11,495 | 0.53 | -0.10 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 0.52 | 0.26 | 0.45 | -0.32 | -41.56% | 0.00 | 4 | 28 | 0.64 | -0.11 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 64.00 | 0.57 | 0.61 | 0.59 | 0.62 | -0.20 | -24.39% | 0.01 | 9 | 50 | 0.51 | -0.14 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.74 | -0.22 | -22.92% | 0.01 | 65 | 354 | 0.52 | -0.16 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 66.00 | 0.86 | 0.93 | 0.90 | 0.90 | -0.24 | -21.06% | 0.01 | 19 | 198 | 0.51 | -0.19 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 67.00 | 0.88 | 1.13 | 1.01 | 1.20 | -0.30 | -20.00% | 0.02 | 27 | 152 | 0.51 | -0.21 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 68.00 | 1.27 | 1.39 | 1.33 | 1.32 | -0.53 | -28.65% | 0.02 | 20 | 108 | 0.50 | -0.25 | 0.03 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 69.00 | 1.58 | 1.66 | 1.62 | 1.63 | -0.52 | -24.19% | 0.02 | 4 | 87 | 0.49 | -0.28 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 1.91 | 2.02 | 1.97 | 1.95 | -0.45 | -18.75% | 0.03 | 19 | 393 | 0.50 | -0.32 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 71.00 | 2.16 | 2.36 | 2.26 | 2.45 | -0.70 | -22.23% | 0.03 | 13 | 83 | 0.50 | -0.36 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 72.00 | 2.70 | 2.78 | 2.74 | 2.81 | -0.49 | -14.85% | 0.04 | 161 | 123 | 0.50 | -0.40 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 73.00 | 3.15 | 3.25 | 3.20 | 3.44 | -0.41 | -10.65% | 0.04 | 182 | 116 | 0.50 | -0.44 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 74.00 | 3.65 | 3.75 | 3.70 | 3.65 | -0.74 | -16.86% | 0.05 | 1 | 65 | 0.50 | -0.48 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 4.10 | 4.35 | 4.23 | 4.30 | -1.08 | -20.08% | 0.06 | 27 | 142 | 0.50 | -0.53 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 76.00 | 4.80 | 4.95 | 4.88 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.51 | -0.57 | 0.04 | -0.09 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 77.00 | 4.60 | 5.60 | 5.10 | 5.58 | -1.02 | -15.46% | 0.07 | 4 | 94 | 0.76 | -0.61 | 0.04 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 78.00 | 6.15 | 6.30 | 6.23 | 6.24 | -0.92 | -12.85% | 0.08 | 1 | 107 | 0.77 | -0.64 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 79.00 | 6.85 | 7.05 | 6.95 | 8.57 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.52 | -0.68 | 0.04 | -0.08 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 7.65 | 7.85 | 7.75 | 8.01 | -0.09 | -1.12% | 0.10 | 1 | 117 | 0.83 | -0.71 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 81.00 | 7.70 | 8.65 | 8.18 | 6.94 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.82 | -0.74 | 0.03 | -0.07 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 82.00 | 8.90 | 10.55 | 9.73 | 5.67 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | -0.78 | 0.03 | -0.07 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 83.00 | 10.15 | 11.80 | 10.98 | % | 0.13 | 0 | 0 | 0.89 | -0.80 | 0.03 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 84.00 | 10.15 | 11.30 | 10.73 | % | 0.13 | 0 | 0 | 0.90 | -0.82 | 0.03 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 85.00 | 11.40 | 12.20 | 11.80 | 13.35 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.85 | -0.84 | 0.02 | -0.05 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 86.00 | 12.70 | 13.30 | 13.00 | % | 0.15 | 0 | 0 | 0.87 | -0.87 | 0.02 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 87.00 | 13.70 | 14.25 | 13.98 | % | 0.16 | 0 | 0 | 0.92 | -0.88 | 0.02 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 88.00 | 14.65 | 15.20 | 14.93 | % | 0.17 | 0 | 0 | 1.00 | -0.90 | 0.02 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 90.00 | 16.70 | 17.00 | 16.85 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 201 | 0.73 | -0.92 | 0.01 | -0.03 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 21.55 | 22.00 | 21.78 | % | 0.23 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 100.00 | 26.30 | 27.15 | 26.73 | 23.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.34 | -0.98 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 31.30 | 32.15 | 31.73 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 110.00 | 36.30 | 37.05 | 36.68 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 115.00 | 41.25 | 42.10 | 41.68 | 42.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |