Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $74.62 as of 7/21/2025 9:27:02 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 47.90 | 51.25 | 49.58 | 47.04 | 0.00 | 0.00% | 1.98 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
30.00 | 43.00 | 46.45 | 44.73 | 35.70 | 0.00 | 0.00% | 1.49 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/18/2025 3:59:58 PM EST |
35.00 | 38.05 | 41.20 | 39.63 | 27.60 | 0.00 | 0.00% | 1.13 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 3:59:58 PM EST |
40.00 | 34.45 | 35.00 | 34.73 | 29.50 | 0.00 | 0.00% | 0.87 | 0 | 136 | 1.46 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
45.00 | 28.80 | 30.15 | 29.48 | 28.30 | 0.00 | 0.00% | 0.66 | 0 | 47 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
50.00 | 24.15 | 25.00 | 24.58 | 24.56 | 0.00 | 0.00% | 0.49 | 0 | 872 | 0.79 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
55.00 | 19.20 | 20.20 | 19.70 | 20.52 | 0.00 | 0.00% | 0.36 | 0 | 2,912 | 0.34 | 0.98 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
60.00 | 14.65 | 15.25 | 14.95 | 15.15 | 0.00 | 0.00% | 0.25 | 0 | 3,310 | 0.45 | 0.94 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
63.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
64.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
65.00 | 10.45 | 10.80 | 10.63 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 4,603 | 0.50 | 0.85 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
69.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
70.00 | 6.80 | 7.00 | 6.90 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 3,989 | 0.50 | 0.71 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
71.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
73.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
75.00 | 4.00 | 4.10 | 4.05 | 4.02 | 0.00 | 0.00% | 0.05 | 0 | 7,659 | 0.50 | 0.52 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
77.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
78.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
80.00 | 2.12 | 2.15 | 2.14 | 2.14 | 0.00 | 0.00% | 0.03 | 0 | 14,336 | 0.49 | 0.33 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
81.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
82.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
83.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
84.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
85.00 | 1.07 | 1.11 | 1.09 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 10,463 | 0.50 | 0.19 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
90.00 | 0.55 | 0.58 | 0.57 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8,154 | 0.52 | 0.11 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
95.00 | 0.30 | 0.32 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,168 | 0.55 | 0.06 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
100.00 | 0.18 | 0.19 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6,759 | 0.57 | 0.04 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
105.00 | 0.09 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 0.60 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
110.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.60 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
115.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.67 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.71 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.76 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
130.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,167 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
135.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
140.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.01 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
145.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
155.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
160.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:58 PM EST |
165.00 | 0.00 | 0.44 | 0.22 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.47 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/18/2025 3:59:58 PM EST |
170.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/18/2025 3:59:58 PM EST |
175.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
180.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/18/2025 3:59:58 PM EST |
185.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/18/2025 3:59:58 PM EST |
190.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:58 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:58 PM EST |
30.00 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,729 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:58 PM EST |
35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.17 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
40.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
45.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,481 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
50.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,690 | 0.67 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
55.00 | 0.09 | 0.21 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,060 | 0.62 | -0.02 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
60.00 | 0.31 | 0.34 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 24,922 | 0.55 | -0.06 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
62.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
63.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
64.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
65.00 | 0.84 | 0.96 | 0.90 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 12,257 | 0.53 | -0.15 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
66.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
67.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
69.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
70.00 | 2.01 | 2.06 | 2.04 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 7,407 | 0.50 | -0.29 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
71.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
72.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
73.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
74.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
75.00 | 4.05 | 4.15 | 4.10 | 4.07 | 0.00 | 0.00% | 0.05 | 0 | 6,427 | 0.49 | -0.48 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
76.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
77.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
78.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
79.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
80.00 | 7.20 | 7.30 | 7.25 | 7.22 | 0.00 | 0.00% | 0.09 | 0 | 2,137 | 0.49 | -0.67 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
81.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
82.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
83.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
84.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
85.00 | 11.15 | 12.20 | 11.68 | 11.05 | 0.00 | 0.00% | 0.14 | 0 | 842 | 0.58 | -0.81 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
90.00 | 15.65 | 15.80 | 15.73 | 15.92 | 0.00 | 0.00% | 0.17 | 0 | 448 | 0.49 | -0.89 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
95.00 | 20.30 | 20.65 | 20.48 | 23.95 | 0.00 | 0.00% | 0.22 | 0 | 79 | 0.62 | -0.94 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
100.00 | 25.25 | 25.55 | 25.40 | 23.60 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.72 | -0.96 | 0.01 | -0.02 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
105.00 | 30.25 | 30.55 | 30.40 | 30.55 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.75 | -0.98 | 0.00 | -0.01 | 6/24/2025 | 7/18/2025 3:59:58 PM EST |
110.00 | 35.20 | 36.10 | 35.65 | 41.37 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.01 | -0.98 | 0.00 | -0.01 | 3/14/2025 | 7/18/2025 3:59:58 PM EST |
115.00 | 39.25 | 40.95 | 40.10 | 45.75 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.84 | -0.99 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
120.00 | 45.25 | 45.60 | 45.43 | 50.70 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.14 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
125.00 | 50.20 | 52.25 | 51.23 | 64.51 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.01 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/18/2025 3:59:58 PM EST |
130.00 | 55.20 | 55.75 | 55.48 | 70.18 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/18/2025 3:59:58 PM EST |
135.00 | 60.20 | 62.20 | 61.20 | 75.22 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/18/2025 3:59:58 PM EST |
140.00 | 64.90 | 66.45 | 65.68 | 62.18 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
145.00 | 69.75 | 71.20 | 70.48 | 57.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 7/18/2025 3:59:58 PM EST |
150.00 | 74.70 | 77.05 | 75.88 | % | 0.51 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
155.00 | 80.20 | 82.20 | 81.20 | 85.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
160.00 | 85.20 | 85.55 | 85.38 | 55.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/18/2025 3:59:58 PM EST |
165.00 | 90.15 | 90.75 | 90.45 | 92.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/18/2025 3:59:58 PM EST |
170.00 | 95.20 | 95.60 | 95.40 | 97.67 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/18/2025 3:59:58 PM EST |
175.00 | 99.95 | 100.55 | 100.25 | 52.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 7/18/2025 3:59:58 PM EST |
180.00 | 104.70 | 106.50 | 105.60 | % | 0.59 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
185.00 | 110.00 | 110.55 | 110.28 | % | 0.60 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
190.00 | 115.20 | 117.35 | 116.28 | % | 0.61 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST |