Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $73.00 as of 8/22/2025 8:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.05 | 28.65 | 27.85 | 28.45 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.33 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 50.00 | 23.10 | 23.55 | 23.33 | % | 0.47 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 55.00 | 18.25 | 18.80 | 18.53 | 19.20 | -0.63 | -3.18% | 0.34 | 12 | 2 | 1.38 | 0.94 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 58.00 | 15.45 | 16.05 | 15.75 | % | 0.27 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 59.00 | 14.80 | 15.85 | 15.33 | % | 0.26 | 0 | 0 | 0.93 | 0.90 | 0.01 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 60.00 | 13.40 | 14.35 | 13.88 | % | 0.23 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 61.00 | 13.10 | 13.30 | 13.20 | % | 0.22 | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.08 | 8/22/2025 3:59:46 PM EST | |||
| 62.00 | 12.25 | 12.45 | 12.35 | % | 0.20 | 0 | 0 | 0.74 | 0.84 | 0.02 | -0.08 | 8/22/2025 3:59:46 PM EST | |||
| 63.00 | 11.40 | 11.65 | 11.53 | 10.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.68 | 0.83 | 0.02 | -0.09 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 64.00 | 10.60 | 11.60 | 11.10 | % | 0.17 | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.09 | 8/22/2025 3:59:46 PM EST | |||
| 65.00 | 9.85 | 10.05 | 9.95 | 10.47 | -3.08 | -22.74% | 0.15 | 8 | 8 | 0.72 | 0.78 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 66.00 | 8.20 | 9.90 | 9.05 | 13.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.78 | 0.75 | 0.02 | -0.10 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 67.00 | 8.40 | 8.75 | 8.58 | 9.20 | +3.15 | +52.07% | 0.13 | 1 | 21 | 0.73 | 0.73 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 68.00 | 7.70 | 7.95 | 7.83 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.70 | 0.70 | 0.03 | -0.11 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 69.00 | 7.05 | 7.25 | 7.15 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.70 | 0.67 | 0.03 | -0.11 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 6.45 | 6.65 | 6.55 | 6.64 | +0.84 | +14.49% | 0.09 | 10 | 50 | 0.70 | 0.64 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 71.00 | 5.90 | 6.05 | 5.98 | 6.23 | +1.03 | +19.81% | 0.08 | 15 | 112 | 0.69 | 0.61 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 72.00 | 5.35 | 5.55 | 5.45 | 5.60 | +0.75 | +15.47% | 0.08 | 6 | 41 | 0.70 | 0.57 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 73.00 | 4.85 | 5.05 | 4.95 | 4.98 | +0.87 | +21.17% | 0.07 | 59 | 58 | 0.69 | 0.54 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 74.00 | 4.40 | 4.55 | 4.48 | 4.50 | +0.75 | +20.00% | 0.06 | 165 | 59 | 0.69 | 0.51 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 4.00 | 5.10 | 4.55 | 4.22 | +0.70 | +19.89% | 0.06 | 1,066 | 110 | 0.69 | 0.47 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 76.00 | 2.94 | 3.70 | 3.32 | 3.80 | +0.60 | +18.75% | 0.04 | 8 | 86 | 0.69 | 0.44 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 77.00 | 2.59 | 3.35 | 2.97 | 3.45 | +0.57 | +19.80% | 0.04 | 2 | 153 | 0.64 | 0.41 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 78.00 | 2.89 | 2.99 | 2.94 | 2.94 | +0.34 | +13.08% | 0.04 | 29 | 90 | 0.68 | 0.37 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 79.00 | 2.57 | 2.77 | 2.67 | 2.74 | +0.41 | +17.60% | 0.03 | 10 | 95 | 0.69 | 0.34 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 80.00 | 2.27 | 2.46 | 2.37 | 2.50 | +0.40 | +19.05% | 0.03 | 88 | 199 | 0.68 | 0.31 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 81.00 | 1.58 | 2.34 | 1.96 | 2.15 | +0.22 | +11.40% | 0.02 | 1 | 67 | 0.66 | 0.28 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 82.00 | 1.59 | 2.28 | 1.94 | 1.90 | +0.19 | +11.12% | 0.02 | 12 | 72 | 0.69 | 0.26 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 83.00 | 1.26 | 1.68 | 1.47 | 1.80 | +0.51 | +39.54% | 0.02 | 2 | 11 | 0.65 | 0.23 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 84.00 | 1.11 | 1.67 | 1.39 | 1.54 | +0.23 | +17.56% | 0.02 | 50 | 89 | 0.64 | 0.21 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 85.00 | 1.21 | 1.30 | 1.26 | 1.36 | +0.11 | +8.80% | 0.01 | 18 | 115 | 0.68 | 0.19 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 86.00 | 1.06 | 1.16 | 1.11 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.68 | 0.17 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 87.00 | 0.93 | 1.02 | 0.98 | 1.04 | -2.11 | -66.99% | 0.01 | 1 | 8 | 0.68 | 0.15 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 88.00 | 0.79 | 0.90 | 0.85 | 1.02 | +0.11 | +12.09% | 0.01 | 2 | 104 | 0.67 | 0.14 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 89.00 | 0.70 | 0.83 | 0.77 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.67 | 0.12 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 90.00 | 0.62 | 0.70 | 0.66 | 0.75 | +0.10 | +15.39% | 0.01 | 22 | 83 | 0.68 | 0.11 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 91.00 | 0.54 | 1.08 | 0.81 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | 0.10 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 92.00 | 0.46 | 0.55 | 0.51 | 0.68 | +0.17 | +33.34% | 0.01 | 1 | 11 | 0.66 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 93.00 | 0.29 | 0.58 | 0.44 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.68 | 0.08 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 94.00 | 0.14 | 0.41 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.68 | 0.07 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 95.00 | 0.30 | 0.35 | 0.33 | 0.39 | +0.04 | +11.43% | 0.00 | 28 | 70 | 0.67 | 0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 100.00 | 0.07 | 0.40 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.71 | 0.03 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 105.00 | 0.01 | 1.52 | 0.77 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.91 | 0.02 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 110.00 | 0.01 | 0.42 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 50.00 | 0.01 | 0.44 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 55.00 | 0.33 | 0.50 | 0.42 | 0.42 | -0.16 | -27.59% | 0.01 | 6 | 1,341 | 0.83 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 58.00 | 0.00 | 0.70 | 0.35 | 0.54 | % | 0.01 | 55 | 0 | 0.88 | -0.09 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 59.00 | 0.00 | 1.77 | 0.89 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.11 | -0.10 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 0.63 | 0.98 | 0.81 | 0.74 | -0.60 | -44.78% | 0.01 | 4 | 260 | 0.78 | -0.12 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 61.00 | 0.94 | 1.12 | 1.03 | 0.91 | % | 0.02 | 1 | 0 | 0.76 | -0.14 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 62.00 | 0.92 | 1.29 | 1.11 | 1.00 | % | 0.02 | 6 | 0 | 0.73 | -0.16 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 63.00 | 1.12 | 2.33 | 1.73 | 1.23 | -0.66 | -34.93% | 0.03 | 3 | 53 | 0.84 | -0.17 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 64.00 | 1.34 | 1.62 | 1.48 | 1.73 | -0.41 | -19.16% | 0.02 | 4 | 21 | 0.72 | -0.20 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 65.00 | 1.65 | 1.81 | 1.73 | 1.65 | -0.79 | -32.38% | 0.03 | 78 | 88 | 0.72 | -0.22 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 66.00 | 1.92 | 2.11 | 2.02 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.72 | -0.25 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 67.00 | 2.20 | 2.42 | 2.31 | 1.96 | -1.16 | -37.18% | 0.03 | 3 | 137 | 0.72 | -0.27 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 68.00 | 2.49 | 2.69 | 2.59 | 2.76 | -0.73 | -20.92% | 0.04 | 4 | 28 | 0.70 | -0.30 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 69.00 | 2.83 | 3.05 | 2.94 | 2.80 | -1.18 | -29.65% | 0.04 | 6 | 48 | 0.70 | -0.33 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 3.30 | 3.45 | 3.38 | 3.10 | -1.57 | -33.62% | 0.05 | 26 | 198 | 0.71 | -0.36 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 71.00 | 3.70 | 3.90 | 3.80 | 5.17 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.70 | -0.39 | 0.03 | -0.11 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 72.00 | 4.10 | 4.35 | 4.23 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.70 | -0.43 | 0.03 | -0.12 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 73.00 | 4.60 | 4.90 | 4.75 | 4.08 | -1.62 | -28.43% | 0.07 | 1 | 76 | 0.70 | -0.46 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 74.00 | 5.15 | 5.40 | 5.28 | 4.90 | -1.69 | -25.65% | 0.07 | 71 | 374 | 0.70 | -0.49 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 5.70 | 5.95 | 5.83 | 7.65 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.70 | -0.53 | 0.03 | -0.11 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 76.00 | 6.30 | 6.55 | 6.43 | 7.32 | -0.59 | -7.46% | 0.08 | 1 | 84 | 0.69 | -0.56 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 77.00 | 6.95 | 7.25 | 7.10 | 7.95 | -1.75 | -18.05% | 0.09 | 1 | 1,265 | 0.69 | -0.59 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 78.00 | 7.60 | 7.95 | 7.78 | 9.99 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.70 | -0.63 | 0.03 | -0.11 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 79.00 | 8.30 | 8.60 | 8.45 | 10.02 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.70 | -0.66 | 0.03 | -0.10 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 80.00 | 9.00 | 9.30 | 9.15 | 8.24 | -0.49 | -5.62% | 0.11 | 1 | 28 | 0.70 | -0.69 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 81.00 | 9.75 | 10.05 | 9.90 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | -0.72 | 0.03 | -0.09 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 82.00 | 10.55 | 11.65 | 11.10 | 9.99 | -2.51 | -20.08% | 0.14 | 1 | 39 | 0.69 | -0.74 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 83.00 | 11.35 | 12.50 | 11.93 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.69 | -0.77 | 0.03 | -0.09 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 84.00 | 12.15 | 12.35 | 12.25 | 11.95 | +3.35 | +38.96% | 0.15 | 111 | 25 | 0.69 | -0.79 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 85.00 | 13.00 | 14.15 | 13.58 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.69 | -0.81 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 86.00 | 13.85 | 14.05 | 13.95 | % | 0.16 | 0 | 0 | 0.69 | -0.83 | 0.02 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 87.00 | 14.70 | 15.55 | 15.13 | % | 0.17 | 0 | 0 | 0.76 | -0.85 | 0.02 | -0.07 | 8/22/2025 3:59:46 PM EST | |||
| 88.00 | 14.75 | 15.80 | 15.28 | % | 0.17 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 89.00 | 15.75 | 16.75 | 16.25 | % | 0.18 | 0 | 0 | 0.55 | -0.88 | 0.02 | -0.06 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 17.40 | 18.55 | 17.98 | 13.95 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.71 | -0.89 | 0.02 | -0.05 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 91.00 | 18.25 | 18.70 | 18.48 | % | 0.20 | 0 | 0 | 1.00 | -0.90 | 0.01 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 92.00 | 19.15 | 19.70 | 19.43 | % | 0.21 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 93.00 | 19.95 | 20.70 | 20.33 | % | 0.22 | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 94.00 | 20.85 | 21.55 | 21.20 | % | 0.23 | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 95.00 | 22.05 | 22.35 | 22.20 | 21.64 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.97 | -0.94 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 100.00 | 26.90 | 27.35 | 27.13 | % | 0.27 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 105.00 | 31.65 | 32.25 | 31.95 | % | 0.30 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 110.00 | 36.75 | 37.40 | 37.08 | % | 0.34 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 115.00 | 41.75 | 43.10 | 42.43 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 120.00 | 46.75 | 47.15 | 46.95 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |