Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $75.91 as of 7/29/2025 2:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 50.50 | 54.35 | 52.43 | 46.75 | 0.00 | 0.00% | 2.10 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:58:51 PM EST |
| 30.00 | 46.95 | 47.50 | 47.23 | 47.40 | +1.33 | +2.89% | 1.57 | 9 | 43 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 35.00 | 42.10 | 42.65 | 42.38 | 37.40 | 0.00 | 0.00% | 1.21 | 0 | 12 | 1.15 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 2:58:51 PM EST |
| 37.50 | 38.45 | 40.15 | 39.30 | 36.25 | 0.00 | 0.00% | 1.05 | 0 | 29 | 1.04 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 40.00 | 37.30 | 37.55 | 37.43 | 36.70 | 0.00 | 0.00% | 0.94 | 0 | 126 | 1.17 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 42.50 | 34.60 | 35.10 | 34.85 | 31.50 | 0.00 | 0.00% | 0.82 | 0 | 48 | 0.92 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 2:58:51 PM EST |
| 45.00 | 31.85 | 32.65 | 32.25 | 32.65 | +1.25 | +3.99% | 0.72 | 1 | 310 | 0.69 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 47.50 | 29.90 | 30.25 | 30.08 | 28.75 | 0.00 | 0.00% | 0.63 | 0 | 177 | 0.75 | 0.98 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 50.00 | 27.55 | 27.85 | 27.70 | 26.60 | 0.00 | 0.00% | 0.55 | 0 | 567 | 0.65 | 0.97 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 55.00 | 22.95 | 23.10 | 23.03 | 21.18 | 0.00 | 0.00% | 0.42 | 0 | 1,314 | 0.64 | 0.94 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 18.45 | 18.60 | 18.53 | 18.62 | +1.77 | +10.51% | 0.31 | 155 | 3,375 | 0.60 | 0.89 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 62.50 | 16.35 | 16.50 | 16.43 | 16.50 | +1.45 | +9.64% | 0.26 | 8 | 2,799 | 0.58 | 0.86 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 14.40 | 14.50 | 14.45 | 14.86 | +1.46 | +10.90% | 0.22 | 40 | 24,219 | 0.58 | 0.82 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 67.50 | 12.40 | 12.65 | 12.53 | 12.60 | +0.80 | +6.78% | 0.19 | 16 | 2,090 | 0.58 | 0.77 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 70.00 | 10.80 | 10.95 | 10.88 | 11.00 | +1.00 | +10.00% | 0.16 | 249 | 4,897 | 0.57 | 0.72 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 72.50 | 9.25 | 9.40 | 9.33 | 9.50 | +1.03 | +12.17% | 0.13 | 84 | 2,783 | 0.57 | 0.67 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 7.85 | 7.95 | 7.90 | 7.95 | +0.70 | +9.66% | 0.11 | 164 | 6,710 | 0.57 | 0.61 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 77.50 | 6.65 | 6.75 | 6.70 | 6.80 | +0.85 | +14.29% | 0.09 | 447 | 2,826 | 0.57 | 0.55 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 80.00 | 5.55 | 5.65 | 5.60 | 5.59 | +0.54 | +10.70% | 0.07 | 6,697 | 16,608 | 0.57 | 0.49 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 82.50 | 4.60 | 4.70 | 4.65 | 4.70 | +0.82 | +21.14% | 0.06 | 79 | 1,785 | 0.56 | 0.43 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 85.00 | 3.80 | 3.90 | 3.85 | 3.85 | +0.55 | +16.67% | 0.05 | 1,874 | 10,599 | 0.56 | 0.38 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 87.50 | 3.10 | 3.20 | 3.15 | 3.25 | +0.57 | +21.27% | 0.04 | 95 | 1,455 | 0.56 | 0.33 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 2.55 | 2.60 | 2.58 | 2.58 | +0.35 | +15.70% | 0.03 | 604 | 6,436 | 0.57 | 0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 92.50 | 2.08 | 2.14 | 2.11 | 2.02 | +0.21 | +11.61% | 0.02 | 68 | 958 | 0.57 | 0.24 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 1.71 | 1.76 | 1.74 | 1.74 | +0.29 | +20.00% | 0.02 | 173 | 1,773 | 0.57 | 0.21 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 97.50 | 1.40 | 1.45 | 1.43 | 1.37 | +0.17 | +14.17% | 0.01 | 46 | 689 | 0.58 | 0.18 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 1.16 | 1.21 | 1.19 | 1.17 | +0.17 | +17.00% | 0.01 | 553 | 6,087 | 0.58 | 0.15 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 0.79 | 0.85 | 0.82 | 0.78 | 0.00 | 0.00% | 0.01 | 45 | 899 | 0.59 | 0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.09 | +19.57% | 0.01 | 4 | 1,341 | 0.60 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 0.39 | 0.44 | 0.42 | 0.37 | -0.02 | -5.13% | 0.00 | 5 | 1,107 | 0.62 | 0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 0.24 | 0.37 | 0.31 | 0.34 | +0.10 | +41.67% | 0.00 | 6 | 801 | 0.63 | 0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 0.16 | 0.25 | 0.21 | 0.22 | -0.01 | -4.35% | 0.00 | 20 | 2,368 | 0.63 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 1,272 | 0.65 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 0.04 | 0.20 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,431 | 0.65 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 140.00 | 0.02 | 0.17 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.65 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.76 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:51 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.88 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 2:58:51 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.89 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:58:51 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:58:51 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 2:58:51 PM EST |
| 190.00 | 0.00 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:51 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 | 0.08 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 454 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:58:51 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,455 | 0.98 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 2:58:51 PM EST |
| 37.50 | 0.05 | 0.27 | 0.16 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 1,259 | 0.77 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 0.86 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 42.50 | 0.05 | 0.16 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 3,015 | 0.75 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 45.00 | 0.08 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 0.00 | 327 | 26,048 | 0.72 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 47.50 | 0.08 | 0.25 | 0.17 | 0.16 | -0.05 | -23.81% | 0.00 | 6 | 6,133 | 0.67 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 50.00 | 0.24 | 0.29 | 0.27 | 0.25 | -0.06 | -19.36% | 0.01 | 30 | 4,829 | 0.69 | -0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 55.00 | 0.49 | 0.52 | 0.51 | 0.49 | -0.05 | -9.26% | 0.01 | 224 | 9,226 | 0.62 | -0.06 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 0.98 | 1.02 | 1.00 | 0.97 | -0.10 | -9.35% | 0.02 | 164 | 9,953 | 0.61 | -0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 62.50 | 1.37 | 1.43 | 1.40 | 1.34 | -0.15 | -10.07% | 0.02 | 70 | 5,947 | 0.59 | -0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 1.87 | 1.91 | 1.89 | 1.85 | -0.24 | -11.49% | 0.03 | 2,262 | 7,202 | 0.59 | -0.18 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 67.50 | 2.50 | 2.55 | 2.53 | 2.54 | -0.32 | -11.19% | 0.04 | 748 | 4,255 | 0.58 | -0.23 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 70.00 | 3.25 | 3.35 | 3.30 | 3.30 | -0.30 | -8.34% | 0.05 | 1,325 | 9,610 | 0.58 | -0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 72.50 | 4.20 | 4.30 | 4.25 | 4.17 | -0.51 | -10.90% | 0.06 | 655 | 2,926 | 0.58 | -0.33 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 5.30 | 5.40 | 5.35 | 5.35 | -0.40 | -6.96% | 0.07 | 557 | 2,705 | 0.57 | -0.39 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 77.50 | 6.55 | 6.65 | 6.60 | 6.55 | -0.70 | -9.66% | 0.09 | 87 | 1,666 | 0.57 | -0.45 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 80.00 | 7.90 | 8.05 | 7.98 | 8.12 | -0.58 | -6.67% | 0.10 | 25 | 2,046 | 0.57 | -0.51 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 82.50 | 9.45 | 9.60 | 9.53 | 9.10 | -1.55 | -14.56% | 0.12 | 32 | 565 | 0.57 | -0.57 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 85.00 | 11.15 | 11.30 | 11.23 | 10.80 | -2.40 | -18.19% | 0.13 | 4 | 413 | 0.57 | -0.62 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 87.50 | 12.95 | 13.10 | 13.03 | 12.29 | -1.59 | -11.46% | 0.15 | 5 | 247 | 0.57 | -0.67 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 14.90 | 15.05 | 14.98 | 14.60 | -1.75 | -10.71% | 0.17 | 3 | 719 | 0.56 | -0.72 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 92.50 | 16.90 | 17.10 | 17.00 | 19.75 | 0.00 | 0.00% | 0.18 | 0 | 107 | 0.57 | -0.76 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 19.10 | 19.25 | 19.18 | 19.65 | -0.90 | -4.38% | 0.20 | 13 | 207 | 0.57 | -0.79 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 97.50 | 21.20 | 21.45 | 21.33 | 25.25 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.57 | -0.82 | 0.02 | -0.04 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 23.55 | 23.75 | 23.65 | 26.70 | 0.00 | 0.00% | 0.24 | 0 | 122 | 0.58 | -0.85 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 27.90 | 28.45 | 28.18 | 31.19 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.57 | -0.89 | 0.01 | -0.03 | 7/2/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 32.90 | 33.25 | 33.08 | 35.71 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.58 | -0.92 | 0.01 | -0.03 | 7/2/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 37.80 | 38.10 | 37.95 | 66.35 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.69 | -0.94 | 0.01 | -0.02 | 4/16/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 42.70 | 43.20 | 42.95 | 70.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.71 | -0.96 | 0.00 | -0.02 | 4/4/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 47.60 | 48.85 | 48.23 | 49.82 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.90 | -0.97 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 52.75 | 53.25 | 53.00 | 56.27 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.81 | -0.98 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 57.75 | 58.25 | 58.00 | 59.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.89 | -0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 140.00 | 62.70 | 63.35 | 63.03 | 78.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 2:58:51 PM EST |
| 145.00 | 67.65 | 69.35 | 68.50 | 35.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 72.70 | 73.25 | 72.98 | 59.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:58:51 PM EST |
| 155.00 | 77.60 | 78.20 | 77.90 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 160.00 | 82.75 | 83.35 | 83.05 | 69.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 2:58:51 PM EST |
| 165.00 | 87.65 | 88.15 | 87.90 | 53.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 2:58:51 PM EST |
| 170.00 | 92.65 | 94.15 | 93.40 | 69.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 2:58:51 PM EST |
| 175.00 | 97.70 | 98.15 | 97.93 | 65.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 2:58:51 PM EST |
| 180.00 | 102.70 | 103.15 | 102.93 | % | 0.57 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 185.00 | 107.65 | 108.30 | 107.98 | % | 0.58 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 190.00 | 112.70 | 113.15 | 112.93 | % | 0.59 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST |