Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $73.59 as of 7/11/2025 7:24:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.15 | 34.75 | 32.95 | % | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 26.15 | 29.90 | 28.03 | % | 0.62 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 21.40 | 25.10 | 23.25 | % | 0.47 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 16.75 | 20.55 | 18.65 | % | 0.34 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 13.55 | 15.05 | 14.30 | 14.31 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.84 | 0.85 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 61.00 | 12.70 | 14.20 | 13.45 | % | 0.22 | 0 | 0 | 0.82 | 0.84 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 62.00 | 11.95 | 13.45 | 12.70 | % | 0.20 | 0 | 0 | 0.81 | 0.82 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 63.00 | 11.30 | 12.55 | 11.93 | 12.13 | % | 0.19 | 1 | 0 | 0.80 | 0.79 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 64.00 | 10.35 | 11.90 | 11.13 | % | 0.17 | 0 | 0 | 0.78 | 0.78 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 9.65 | 11.25 | 10.45 | % | 0.16 | 0 | 0 | 0.51 | 0.75 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 66.00 | 9.10 | 10.40 | 9.75 | % | 0.15 | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 67.00 | 8.50 | 10.65 | 9.58 | % | 0.14 | 0 | 0 | 0.59 | 0.71 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 68.00 | 7.80 | 9.10 | 8.45 | % | 0.12 | 0 | 0 | 0.53 | 0.68 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 69.00 | 6.60 | 8.45 | 7.53 | % | 0.11 | 0 | 0 | 0.50 | 0.65 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 5.85 | 8.65 | 7.25 | 7.50 | -0.05 | -0.67% | 0.10 | 1 | 1 | 0.53 | 0.63 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 71.00 | 5.95 | 7.35 | 6.65 | % | 0.09 | 0 | 0 | 0.52 | 0.60 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 72.00 | 5.95 | 6.50 | 6.23 | % | 0.09 | 0 | 0 | 0.53 | 0.57 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 73.00 | 5.65 | 6.25 | 5.95 | 5.85 | % | 0.08 | 1 | 0 | 0.55 | 0.54 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 74.00 | 5.20 | 5.85 | 5.53 | 5.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.52 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 4.15 | 5.30 | 4.73 | 4.46 | -0.54 | -10.80% | 0.06 | 3 | 1 | 0.52 | 0.49 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 76.00 | 2.80 | 5.00 | 3.90 | 4.25 | -0.45 | -9.58% | 0.05 | 1 | 5 | 0.47 | 0.46 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 77.00 | 2.44 | 4.65 | 3.55 | % | 0.05 | 0 | 0 | 0.48 | 0.43 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 78.00 | 2.58 | 4.30 | 3.44 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.41 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 79.00 | 1.70 | 3.95 | 2.83 | % | 0.04 | 0 | 0 | 0.46 | 0.38 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 1.37 | 3.55 | 2.46 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.45 | 0.36 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 81.00 | 1.13 | 4.25 | 2.69 | 3.00 | % | 0.03 | 3 | 0 | 0.50 | 0.33 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 82.00 | 0.86 | 3.05 | 1.96 | % | 0.02 | 0 | 0 | 0.44 | 0.31 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 83.00 | 0.60 | 2.96 | 1.78 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.43 | 0.29 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 84.00 | 2.00 | 2.50 | 2.25 | % | 0.03 | 0 | 0 | 0.54 | 0.27 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 0.42 | 2.92 | 1.67 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.69 | 1.35 | 0.70 | % | 0.02 | 1 | 0 | 0.80 | 0.16 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 95.00 | 0.00 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 0.86 | 0.10 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.92 | 0.06 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.98 | 0.04 | 0.01 | -0.01 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.33 | % | 0.01 | 1 | 0 | 0.76 | -0.04 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 55.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.98 | -0.07 | 0.01 | -0.03 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 0.48 | 2.67 | 1.58 | 1.24 | -0.57 | -31.50% | 0.03 | 1 | 100 | 0.61 | -0.15 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 2.71 | 1.36 | 1.25 | +0.05 | +4.17% | 0.02 | 1 | 10 | 0.85 | -0.16 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 62.00 | 0.86 | 1.99 | 1.43 | 1.63 | % | 0.02 | 1 | 0 | 0.61 | -0.18 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 63.00 | 0.44 | 2.20 | 1.32 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.43 | -0.21 | 0.02 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 64.00 | 0.61 | 2.47 | 1.54 | % | 0.02 | 0 | 0 | 0.47 | -0.22 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 0.66 | 2.60 | 1.63 | 2.40 | +0.10 | +4.35% | 0.03 | 11 | 1 | 0.44 | -0.25 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 66.00 | 0.92 | 3.20 | 2.06 | 2.29 | % | 0.03 | 1 | 0 | 0.46 | -0.27 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 67.00 | 1.37 | 3.40 | 2.39 | 3.00 | % | 0.04 | 3 | 0 | 0.48 | -0.29 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 68.00 | 1.66 | 3.80 | 2.73 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 69.00 | 2.12 | 4.30 | 3.21 | % | 0.05 | 0 | 0 | 0.48 | -0.35 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 2.52 | 4.70 | 3.61 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.48 | -0.37 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 71.00 | 3.45 | 5.15 | 4.30 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 72.00 | 4.25 | 5.60 | 4.93 | 4.90 | % | 0.07 | 1 | 0 | 0.52 | -0.43 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 73.00 | 4.90 | 6.00 | 5.45 | 5.50 | % | 0.07 | 1 | 0 | 0.52 | -0.46 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 74.00 | 5.35 | 6.60 | 5.98 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 5.90 | 7.20 | 6.55 | % | 0.09 | 0 | 0 | 0.52 | -0.51 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 76.00 | 6.40 | 7.75 | 7.08 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 77.00 | 7.00 | 8.50 | 7.75 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 78.00 | 6.90 | 9.95 | 8.43 | 8.60 | % | 0.11 | 2 | 0 | 0.46 | -0.59 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 79.00 | 8.35 | 9.80 | 9.08 | 8.89 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.62 | 0.03 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 9.10 | 10.50 | 9.80 | % | 0.12 | 0 | 0 | 0.50 | -0.64 | 0.03 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 81.00 | 9.80 | 11.25 | 10.53 | % | 0.13 | 0 | 0 | 0.49 | -0.67 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 82.00 | 10.50 | 11.95 | 11.23 | % | 0.14 | 0 | 0 | 0.47 | -0.69 | 0.03 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 83.00 | 11.00 | 13.65 | 12.33 | % | 0.15 | 0 | 0 | 0.75 | -0.71 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 84.00 | 11.15 | 14.75 | 12.95 | % | 0.15 | 0 | 0 | 0.75 | -0.73 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 12.80 | 14.35 | 13.58 | % | 0.16 | 0 | 0 | 0.76 | -0.75 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 17.15 | 18.70 | 17.93 | % | 0.20 | 0 | 0 | 0.81 | -0.84 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 22.05 | 23.35 | 22.70 | 22.91 | % | 0.24 | 163 | 0 | 0.87 | -0.90 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 100.00 | 26.90 | 28.10 | 27.50 | 27.70 | % | 0.28 | 163 | 0 | 0.94 | -0.94 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 105.00 | 30.70 | 34.45 | 32.58 | % | 0.31 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST |