Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $69.64 as of 6/13/2025 3:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 34.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 40.00 | 25.75 | 29.45 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 45.00 | 22.25 | 23.40 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 50.00 | 17.50 | 18.50 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 55.00 | 13.40 | 13.90 | % | 0 | 0 | 0.56 | 0.87 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 57.00 | 11.65 | 13.10 | 12.60 | % | 5 | 0 | 0.54 | 0.83 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 58.00 | 10.95 | 12.20 | % | 0 | 0 | 0.61 | 0.81 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 59.00 | 10.10 | 10.70 | % | 0 | 0 | 0.54 | 0.78 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 9.30 | 9.80 | % | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 61.00 | 8.85 | 9.75 | % | 0 | 0 | 0.58 | 0.73 | 0.02 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 62.00 | 7.25 | 8.35 | % | 0 | 0 | 0.47 | 0.70 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 63.00 | 6.90 | 8.70 | % | 0 | 0 | 0.49 | 0.68 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 64.00 | 6.70 | 7.15 | % | 0 | 0 | 0.51 | 0.65 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 6.25 | 6.50 | % | 0 | 0 | 0.52 | 0.62 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 66.00 | 4.25 | 6.95 | 5.98 | % | 1 | 0 | 0.49 | 0.59 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 67.00 | 5.25 | 5.50 | 5.75 | % | 10 | 0 | 0.52 | 0.56 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 68.00 | 4.80 | 4.95 | % | 0 | 0 | 0.51 | 0.53 | 0.03 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 69.00 | 3.70 | 5.45 | % | 0 | 0 | 0.53 | 0.49 | 0.03 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 3.90 | 5.00 | 4.21 | -0.29 | -6.45% | 15 | 2 | 0.51 | 0.46 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 71.00 | 2.37 | 4.65 | 4.00 | -0.85 | -17.53% | 1 | 6 | 0.50 | 0.43 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 72.00 | 2.23 | 4.25 | % | 0 | 0 | 0.45 | 0.40 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 73.00 | 1.60 | 3.05 | % | 0 | 0 | 0.44 | 0.37 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 74.00 | 1.54 | 2.78 | % | 0 | 0 | 0.45 | 0.34 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 1.14 | 2.73 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.32 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 76.00 | 1.56 | 2.59 | % | 0 | 0 | 0.50 | 0.29 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 77.00 | 0.80 | 2.63 | 2.18 | % | 3 | 0 | 0.48 | 0.27 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 78.00 | 1.52 | 2.47 | 1.90 | % | 2 | 0 | 0.55 | 0.24 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 79.00 | 0.00 | 1.67 | % | 0 | 0 | 0.52 | 0.22 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 0.65 | 2.04 | % | 0 | 0 | 0.51 | 0.20 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.93 | % | 0 | 0 | 0.46 | 0.12 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.73 | % | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.52 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.39 | 0.16 | % | 1 | 0 | 0.72 | -0.02 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 50.00 | 0.00 | 1.97 | % | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 55.00 | 0.87 | 1.14 | 0.99 | % | 1 | 0 | 0.56 | -0.13 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 57.00 | 0.00 | 2.40 | 1.25 | % | 2 | 0 | 0.52 | -0.17 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 58.00 | 0.59 | 2.57 | % | 0 | 0 | 0.54 | -0.19 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 59.00 | 0.73 | 2.63 | % | 0 | 0 | 0.52 | -0.22 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 60.00 | 0.97 | 2.68 | % | 0 | 0 | 0.50 | -0.24 | 0.02 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 61.00 | 2.17 | 2.46 | 2.30 | % | 15 | 0 | 0.54 | -0.27 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 62.00 | 2.49 | 2.80 | 2.47 | % | 27 | 0 | 0.54 | -0.30 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 63.00 | 2.35 | 3.20 | % | 0 | 0 | 0.49 | -0.32 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 64.00 | 2.15 | 3.55 | % | 0 | 0 | 0.46 | -0.35 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 65.00 | 2.75 | 3.95 | 3.40 | % | 1 | 0 | 0.47 | -0.38 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 66.00 | 2.89 | 4.45 | % | 0 | 0 | 0.45 | -0.41 | 0.03 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 67.00 | 3.70 | 5.85 | 4.20 | % | 20 | 0 | 0.52 | -0.44 | 0.03 | -0.06 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 68.00 | 4.25 | 5.40 | % | 0 | 0 | 0.52 | -0.47 | 0.03 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 69.00 | 5.70 | 5.95 | % | 0 | 0 | 0.51 | -0.51 | 0.03 | -0.06 | 6/13/2025 4:00:03 PM EST | |||
| 70.00 | 5.30 | 6.50 | 5.25 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.54 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 71.00 | 6.85 | 7.15 | % | 0 | 0 | 0.51 | -0.57 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 72.00 | 6.15 | 7.80 | % | 0 | 0 | 0.51 | -0.60 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 73.00 | 7.60 | 8.70 | % | 0 | 0 | 0.49 | -0.63 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 74.00 | 8.60 | 9.30 | % | 0 | 0 | 0.50 | -0.66 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 75.00 | 8.30 | 9.90 | % | 0 | 0 | 0.43 | -0.68 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 76.00 | 9.55 | 10.65 | 9.70 | % | 2 | 0 | 0.45 | -0.71 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 77.00 | 11.05 | 11.40 | % | 0 | 0 | 0.49 | -0.73 | 0.03 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 78.00 | 11.75 | 12.70 | % | 0 | 0 | 0.52 | -0.76 | 0.03 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 79.00 | 12.65 | 13.05 | % | 0 | 0 | 0.49 | -0.78 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 80.00 | 13.30 | 14.20 | % | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 85.00 | 17.95 | 19.30 | % | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 90.00 | 22.35 | 23.45 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST |