Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $73.22 as of 7/22/2025 7:45:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.85 | 33.60 | 33.23 | % | 0.83 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 45.00 | 27.85 | 28.55 | 28.20 | % | 0.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 50.00 | 22.90 | 23.65 | 23.28 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 55.00 | 18.15 | 18.40 | 18.28 | 24.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.02 | 7/2/2025 | 7/21/2025 3:59:48 PM EST |
| 58.00 | 15.25 | 15.55 | 15.40 | % | 0.27 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 59.00 | 14.30 | 14.55 | 14.43 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | 0.96 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 60.00 | 13.35 | 13.55 | 13.45 | 13.15 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.63 | 0.95 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 61.00 | 12.30 | 12.60 | 12.45 | % | 0.20 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.04 | 7/21/2025 3:59:48 PM EST | |||
| 62.00 | 11.40 | 11.75 | 11.58 | 11.31 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.54 | 0.92 | 0.02 | -0.05 | 7/15/2025 | 7/21/2025 3:59:48 PM EST |
| 63.00 | 10.55 | 10.75 | 10.65 | 11.03 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.50 | 0.90 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 64.00 | 9.70 | 9.85 | 9.78 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.50 | 0.88 | 0.02 | -0.06 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 65.00 | 8.45 | 8.95 | 8.70 | 8.85 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.53 | 0.85 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 66.00 | 8.00 | 8.15 | 8.08 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.52 | 0.82 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 67.00 | 7.20 | 7.35 | 7.28 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | 0.79 | 0.03 | -0.08 | 7/16/2025 | 7/21/2025 3:59:48 PM EST |
| 68.00 | 6.45 | 6.60 | 6.53 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.52 | 0.76 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 69.00 | 5.75 | 5.85 | 5.80 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.51 | 0.72 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 70.00 | 5.10 | 5.20 | 5.15 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.51 | 0.68 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 71.00 | 4.45 | 4.55 | 4.50 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.51 | 0.63 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 72.00 | 3.90 | 4.00 | 3.95 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.51 | 0.59 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 73.00 | 3.20 | 3.50 | 3.35 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 389 | 0.51 | 0.54 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 74.00 | 2.86 | 3.00 | 2.93 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.50 | 0.49 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 75.00 | 2.52 | 2.58 | 2.55 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.51 | 0.44 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 76.00 | 2.15 | 2.21 | 2.18 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.51 | 0.40 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 77.00 | 1.83 | 1.89 | 1.86 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.51 | 0.35 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 78.00 | 1.55 | 1.61 | 1.58 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.51 | 0.31 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 79.00 | 1.31 | 1.37 | 1.34 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.52 | 0.28 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 80.00 | 1.10 | 1.16 | 1.13 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.52 | 0.25 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 81.00 | 0.93 | 0.99 | 0.96 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.52 | 0.22 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 82.00 | 0.79 | 0.85 | 0.82 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.53 | 0.19 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 83.00 | 0.67 | 0.73 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.53 | 0.17 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 84.00 | 0.56 | 0.62 | 0.59 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.15 | 0.03 | -0.06 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 85.00 | 0.48 | 0.54 | 0.51 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.55 | 0.13 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 86.00 | 0.41 | 0.47 | 0.44 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.55 | 0.11 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 87.00 | 0.35 | 0.40 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.09 | 0.02 | -0.04 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 88.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.57 | 0.08 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 90.00 | 0.23 | 0.27 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.58 | 0.06 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 95.00 | 0.01 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.70 | 0.03 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 100.00 | 0.01 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 105.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 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 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.49 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:48 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,509 | 0.58 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 58.00 | 0.01 | 0.40 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | -0.03 | 0.01 | -0.03 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 59.00 | 0.08 | 0.36 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.62 | -0.04 | 0.01 | -0.03 | 7/18/2025 | 7/21/2025 3:59:48 PM EST |
| 60.00 | 0.17 | 0.22 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,088 | 0.57 | -0.05 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 61.00 | 0.23 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.07 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 62.00 | 0.30 | 0.34 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 991 | 0.55 | -0.08 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 63.00 | 0.39 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.54 | -0.10 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 64.00 | 0.49 | 0.53 | 0.51 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.53 | -0.12 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 65.00 | 0.63 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.53 | -0.15 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 66.00 | 0.79 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.52 | -0.18 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 67.00 | 0.99 | 1.03 | 1.01 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.52 | -0.21 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 68.00 | 1.22 | 1.27 | 1.25 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1,971 | 0.52 | -0.24 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 69.00 | 1.51 | 1.55 | 1.53 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.51 | -0.28 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 70.00 | 1.84 | 1.91 | 1.88 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 308 | 0.51 | -0.32 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 71.00 | 2.23 | 2.31 | 2.27 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.51 | -0.37 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 72.00 | 2.66 | 2.72 | 2.69 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.51 | -0.41 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 73.00 | 3.10 | 3.25 | 3.18 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 183 | 0.51 | -0.46 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 74.00 | 3.65 | 3.75 | 3.70 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.51 | -0.51 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 75.00 | 4.25 | 4.35 | 4.30 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.51 | -0.56 | 0.05 | -0.10 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 76.00 | 4.85 | 5.00 | 4.93 | 4.97 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.51 | -0.60 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 77.00 | 5.55 | 5.65 | 5.60 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.51 | -0.65 | 0.04 | -0.09 | 7/11/2025 | 7/21/2025 3:59:48 PM EST |
| 78.00 | 6.25 | 6.40 | 6.33 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 146 | 0.52 | -0.69 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 79.00 | 7.00 | 7.15 | 7.08 | 8.69 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.52 | -0.72 | 0.04 | -0.08 | 7/17/2025 | 7/21/2025 3:59:48 PM EST |
| 80.00 | 7.80 | 7.95 | 7.88 | 7.82 | 0.00 | 0.00% | 0.10 | 0 | 120 | 0.53 | -0.75 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:48 PM EST |
| 81.00 | 8.65 | 9.00 | 8.83 | 5.91 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.78 | 0.03 | -0.07 | 7/2/2025 | 7/21/2025 3:59:48 PM EST |
| 82.00 | 9.45 | 9.70 | 9.58 | 10.57 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.54 | -0.81 | 0.03 | -0.07 | 7/8/2025 | 7/21/2025 3:59:48 PM EST |
| 83.00 | 10.40 | 10.55 | 10.48 | % | 0.13 | 0 | 0 | 0.51 | -0.83 | 0.03 | -0.06 | 7/21/2025 3:59:48 PM EST | |||
| 84.00 | 11.25 | 11.70 | 11.48 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | -0.85 | 0.03 | -0.06 | 7/11/2025 | 7/21/2025 3:59:48 PM EST |
| 85.00 | 12.20 | 12.45 | 12.33 | % | 0.15 | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.05 | 7/21/2025 3:59:48 PM EST | |||
| 86.00 | 12.95 | 13.35 | 13.15 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.59 | -0.89 | 0.02 | -0.05 | 6/30/2025 | 7/21/2025 3:59:48 PM EST |
| 87.00 | 14.00 | 14.25 | 14.13 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | -0.91 | 0.02 | -0.04 | 6/27/2025 | 7/21/2025 3:59:48 PM EST |
| 88.00 | 14.85 | 15.80 | 15.33 | % | 0.17 | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.04 | 7/21/2025 3:59:48 PM EST | |||
| 90.00 | 16.90 | 17.15 | 17.03 | % | 0.19 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 7/21/2025 3:59:48 PM EST | |||
| 95.00 | 21.75 | 22.10 | 21.93 | % | 0.23 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.02 | 7/21/2025 3:59:48 PM EST | |||
| 100.00 | 26.40 | 27.20 | 26.80 | % | 0.27 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:48 PM EST | |||
| 105.00 | 31.25 | 32.20 | 31.73 | % | 0.30 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 110.00 | 36.20 | 37.25 | 36.73 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST | |||
| 115.00 | 41.55 | 42.20 | 41.88 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:48 PM EST |