Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $74.95 as of 6/20/2025 3:52:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 46.80 | 50.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 30.00 | 42.30 | 45.75 | 35.70 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 37.15 | 40.60 | 27.60 | 0.00 | 0.00% | 0 | 7 | 1.63 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 32.60 | 34.35 | 34.40 | +6.32 | +22.51% | 3 | 132 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 28.30 | 29.75 | 24.59 | 0.00 | 0.00% | 0 | 42 | 1.12 | 0.98 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 23.95 | 24.20 | 24.13 | -1.37 | -5.38% | 10 | 856 | 0.79 | 0.96 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 19.25 | 20.35 | 20.12 | -0.23 | -1.13% | 9 | 2,914 | 0.68 | 0.92 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 14.70 | 15.50 | 15.70 | -1.10 | -6.55% | 22 | 3,214 | 0.53 | 0.85 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 11.20 | 11.35 | 11.75 | -0.75 | -6.00% | 42 | 4,399 | 0.53 | 0.76 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 7.95 | 8.10 | 8.00 | -1.15 | -12.57% | 144 | 3,668 | 0.52 | 0.65 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 5.35 | 5.45 | 5.45 | -0.79 | -12.66% | 613 | 3,733 | 0.51 | 0.51 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 3.45 | 3.55 | 3.50 | -0.75 | -17.65% | 1,211 | 6,267 | 0.50 | 0.38 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 2.05 | 2.21 | 2.16 | -0.60 | -21.74% | 713 | 5,725 | 0.50 | 0.27 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 1.30 | 1.36 | 1.50 | -0.24 | -13.80% | 497 | 2,895 | 0.50 | 0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 0.80 | 0.96 | 0.91 | -0.28 | -23.53% | 20 | 1,854 | 0.52 | 0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 0.54 | 0.58 | 0.55 | -0.18 | -24.66% | 228 | 8,146 | 0.53 | 0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 0.38 | 0.41 | 0.39 | -0.14 | -26.42% | 71 | 1,905 | 0.55 | 0.06 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 0.27 | 0.35 | 0.30 | -0.08 | -21.06% | 13 | 834 | 0.57 | 0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 0.15 | 0.84 | 0.26 | -0.08 | -23.53% | 3 | 615 | 0.60 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.30 | 0.21 | +0.03 | +16.67% | 20 | 578 | 0.66 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.77 | 0.18 | +0.03 | +20.00% | 46 | 398 | 0.84 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 0.10 | 0.17 | 0.17 | +0.02 | +13.34% | 107 | 2,182 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 135.00 | 0.05 | 0.18 | 0.10 | +0.05 | +100.00% | 21 | 148 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.36 | 0.08 | 0.00 | 0.00% | 0 | 247 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 93 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 231 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.07 | 0.01 | 0.00 | 0.00% | 0 | 88 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.32 | 1.20 | 0.00 | 0.00% | 0 | 111 | 1.44 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/20/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.31 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 1.31 | 0.95 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 117 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 49 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/20/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 126 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 4:00:00 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 | 0.25 | 0.01 | -0.01 | -50.00% | 9 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 1,729 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 200 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.11 | 0.06 | 0.00 | 0.00% | 0 | 563 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.19 | 0.12 | +0.01 | +9.10% | 11 | 528 | 0.62 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 0.20 | 0.33 | 0.26 | -0.04 | -13.34% | 467 | 3,758 | 0.59 | -0.04 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 0.52 | 0.73 | 0.55 | -0.04 | -6.78% | 17 | 2,319 | 0.57 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 1.17 | 1.27 | 1.16 | 0.00 | 0.00% | 231 | 4,943 | 0.55 | -0.15 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 2.29 | 2.37 | 2.30 | +0.10 | +4.55% | 695 | 4,020 | 0.53 | -0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 3.95 | 4.10 | 4.05 | +0.40 | +10.96% | 285 | 3,486 | 0.52 | -0.35 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 6.35 | 6.50 | 6.11 | +0.21 | +3.56% | 236 | 1,550 | 0.51 | -0.49 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 9.40 | 9.55 | 9.10 | +0.45 | +5.21% | 51 | 1,795 | 0.50 | -0.62 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 13.05 | 13.25 | 12.67 | +0.45 | +3.69% | 5 | 719 | 0.49 | -0.73 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 17.25 | 17.45 | 22.00 | 0.00 | 0.00% | 0 | 301 | 0.50 | -0.82 | 0.02 | -0.04 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 21.85 | 22.05 | 24.35 | 0.00 | 0.00% | 0 | 115 | 0.51 | -0.88 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 25.95 | 27.05 | 25.45 | 0.00 | 0.00% | 0 | 60 | 0.70 | -0.91 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 30.35 | 32.80 | 54.05 | 0.00 | 0.00% | 0 | 143 | 0.83 | -0.94 | 0.01 | -0.02 | 4/22/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 34.45 | 37.95 | 41.37 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.95 | 0.01 | -0.02 | 3/14/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 39.50 | 42.15 | 52.75 | 0.00 | 0.00% | 0 | 24 | 0.98 | -0.97 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 45.50 | 47.00 | 59.63 | 0.00 | 0.00% | 0 | 21 | 0.83 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 49.40 | 53.20 | 64.51 | 0.00 | 0.00% | 0 | 21 | 1.11 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 54.45 | 58.00 | 70.18 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:00 PM EST |
| 135.00 | 59.40 | 63.40 | 75.22 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:00 PM EST |
| 140.00 | 64.55 | 67.40 | 78.95 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 69.50 | 73.10 | 57.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 4:00:00 PM EST |
| 150.00 | 74.50 | 78.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 155.00 | 79.50 | 82.85 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 160.00 | 84.45 | 88.05 | 55.40 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/20/2025 4:00:00 PM EST |
| 165.00 | 89.45 | 92.95 | 92.65 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 4:00:00 PM EST |
| 170.00 | 94.40 | 98.15 | 97.67 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 4:00:00 PM EST |
| 175.00 | 99.50 | 103.35 | 52.45 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/20/2025 4:00:00 PM EST |
| 180.00 | 104.40 | 108.05 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 185.00 | 109.50 | 112.85 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 190.00 | 114.55 | 117.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |