Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $77.75 as of 8/13/2025 7:45:01 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 | 34.35 | 34.95 | 34.65 | % | 0.77 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 50.00 | 29.55 | 30.10 | 29.83 | % | 0.60 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 55.00 | 24.75 | 25.30 | 25.03 | % | 0.46 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.02 | 8/13/2025 3:59:50 PM EST | |||
| 60.00 | 20.15 | 20.65 | 20.40 | % | 0.34 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 63.00 | 17.65 | 18.15 | 17.90 | % | 0.28 | 0 | 0 | 0.65 | 0.88 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 64.00 | 16.85 | 17.15 | 17.00 | % | 0.27 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 65.00 | 16.00 | 16.40 | 16.20 | % | 0.25 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 66.00 | 15.20 | 15.55 | 15.38 | % | 0.23 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 67.00 | 14.35 | 14.80 | 14.58 | % | 0.22 | 0 | 0 | 0.63 | 0.82 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 68.00 | 13.75 | 14.95 | 14.35 | 13.75 | % | 0.21 | 1 | 0 | 0.70 | 0.80 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 69.00 | 12.85 | 13.30 | 13.08 | % | 0.19 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 70.00 | 11.50 | 12.50 | 12.00 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.57 | 0.76 | 0.02 | -0.07 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 71.00 | 11.45 | 11.90 | 11.68 | % | 0.16 | 0 | 0 | 0.62 | 0.74 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 72.00 | 10.85 | 11.20 | 11.03 | % | 0.15 | 0 | 0 | 0.62 | 0.72 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 73.00 | 9.60 | 10.55 | 10.08 | 10.64 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.58 | 0.70 | 0.02 | -0.07 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 74.00 | 9.60 | 9.90 | 9.75 | 9.73 | % | 0.13 | 20 | 0 | 0.62 | 0.67 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 75.00 | 9.00 | 9.35 | 9.18 | 7.87 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.62 | 0.65 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 76.00 | 8.50 | 8.75 | 8.63 | 8.53 | +1.93 | +29.25% | 0.11 | 41 | 33 | 0.62 | 0.63 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 77.00 | 7.95 | 8.20 | 8.08 | 8.25 | +1.50 | +22.23% | 0.10 | 1 | 12 | 0.62 | 0.61 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 78.00 | 7.45 | 7.70 | 7.58 | 7.65 | +1.30 | +20.48% | 0.10 | 31 | 6 | 0.62 | 0.58 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 79.00 | 6.95 | 7.35 | 7.15 | 7.00 | +1.15 | +19.66% | 0.09 | 28 | 3 | 0.63 | 0.56 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 80.00 | 6.50 | 6.65 | 6.58 | 6.90 | +1.40 | +25.46% | 0.08 | 79 | 14 | 0.61 | 0.54 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 81.00 | 6.05 | 6.20 | 6.13 | 6.23 | +1.43 | +29.80% | 0.08 | 15 | 17 | 0.61 | 0.51 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 82.00 | 5.65 | 5.80 | 5.73 | 5.84 | +1.10 | +23.21% | 0.07 | 2 | 57 | 0.61 | 0.49 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 83.00 | 5.20 | 5.45 | 5.33 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | 0.47 | 0.02 | -0.08 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 84.00 | 4.85 | 5.55 | 5.20 | 4.86 | +0.86 | +21.50% | 0.06 | 3 | 6 | 0.64 | 0.44 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 85.00 | 4.50 | 4.65 | 4.58 | 4.60 | +1.84 | +66.67% | 0.05 | 5 | 15 | 0.61 | 0.42 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 86.00 | 4.15 | 4.40 | 4.28 | 4.28 | % | 0.05 | 4 | 0 | 0.61 | 0.40 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 87.00 | 3.80 | 4.15 | 3.98 | % | 0.05 | 0 | 0 | 0.61 | 0.38 | 0.02 | -0.08 | 8/13/2025 3:59:50 PM EST | |||
| 88.00 | 3.55 | 3.75 | 3.65 | 3.79 | +0.41 | +12.13% | 0.04 | 6 | 9 | 0.61 | 0.36 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 90.00 | 2.09 | 3.25 | 2.67 | 3.25 | +0.70 | +27.46% | 0.03 | 29 | 22 | 0.56 | 0.32 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 95.00 | 1.65 | 2.33 | 1.99 | 2.13 | +0.34 | +19.00% | 0.02 | 37 | 6 | 0.60 | 0.23 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 100.00 | 1.42 | 1.65 | 1.54 | 1.49 | +0.10 | +7.20% | 0.02 | 10 | 8 | 0.63 | 0.17 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.01 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.79 | 0.40 | 0.70 | +0.17 | +32.08% | 0.00 | 26 | 2 | 0.67 | 0.08 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 115.00 | 0.36 | 0.76 | 0.56 | % | 0.00 | 0 | 0 | 0.66 | 0.07 | 0.01 | -0.03 | 8/13/2025 3:59:50 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 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 55.00 | 0.08 | 0.38 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.04 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 60.00 | 0.71 | 0.87 | 0.79 | 0.70 | -0.22 | -23.92% | 0.01 | 18 | 15 | 0.65 | -0.08 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 63.00 | 0.94 | 1.30 | 1.12 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.63 | -0.12 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 64.00 | 1.17 | 1.39 | 1.28 | 1.13 | % | 0.02 | 2 | 0 | 0.63 | -0.13 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 65.00 | 1.35 | 1.55 | 1.45 | 1.18 | -0.57 | -32.58% | 0.02 | 16 | 18 | 0.62 | -0.15 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 66.00 | 0.85 | 1.75 | 1.30 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.16 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 67.00 | 1.62 | 1.97 | 1.80 | 1.78 | -0.20 | -10.11% | 0.03 | 1 | 17 | 0.61 | -0.18 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 68.00 | 1.96 | 2.23 | 2.10 | 1.92 | -0.39 | -16.89% | 0.03 | 115 | 4 | 0.62 | -0.20 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 69.00 | 2.27 | 2.49 | 2.38 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.62 | -0.22 | 0.02 | -0.06 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 70.00 | 2.43 | 2.71 | 2.57 | 2.37 | -0.63 | -21.00% | 0.04 | 11 | 45 | 0.60 | -0.24 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 71.00 | 2.78 | 3.05 | 2.92 | 2.89 | -0.38 | -11.63% | 0.04 | 1 | 4 | 0.61 | -0.26 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 72.00 | 2.59 | 3.40 | 3.00 | 3.20 | -0.50 | -13.52% | 0.04 | 3 | 21 | 0.58 | -0.28 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 73.00 | 2.94 | 3.70 | 3.32 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.30 | 0.02 | -0.07 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 74.00 | 3.85 | 4.10 | 3.98 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.61 | -0.33 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 75.00 | 4.25 | 4.50 | 4.38 | 4.17 | -0.60 | -12.58% | 0.06 | 2 | 29 | 0.60 | -0.35 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 76.00 | 4.70 | 4.95 | 4.83 | 4.58 | -0.69 | -13.10% | 0.06 | 2 | 11 | 0.61 | -0.37 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 77.00 | 5.20 | 5.40 | 5.30 | 5.15 | -1.04 | -16.81% | 0.07 | 5 | 20 | 0.61 | -0.39 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 78.00 | 5.65 | 6.10 | 5.88 | % | 0.08 | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.08 | 8/13/2025 3:59:50 PM EST | |||
| 79.00 | 6.15 | 6.40 | 6.28 | 6.05 | % | 0.08 | 1 | 0 | 0.60 | -0.44 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST | |
| 80.00 | 6.70 | 6.95 | 6.83 | 6.50 | -2.06 | -24.07% | 0.09 | 2 | 1 | 0.60 | -0.46 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 81.00 | 7.20 | 7.50 | 7.35 | % | 0.09 | 0 | 0 | 0.60 | -0.49 | 0.02 | -0.08 | 8/13/2025 3:59:50 PM EST | |||
| 82.00 | 7.80 | 8.10 | 7.95 | % | 0.10 | 0 | 0 | 0.60 | -0.51 | 0.02 | -0.08 | 8/13/2025 3:59:50 PM EST | |||
| 83.00 | 8.40 | 8.70 | 8.55 | % | 0.10 | 0 | 0 | 0.60 | -0.53 | 0.02 | -0.08 | 8/13/2025 3:59:50 PM EST | |||
| 84.00 | 9.05 | 9.70 | 9.38 | 10.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | -0.56 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 3:59:50 PM EST |
| 85.00 | 9.70 | 9.95 | 9.83 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | -0.58 | 0.02 | -0.08 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 86.00 | 10.35 | 10.60 | 10.48 | % | 0.12 | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.08 | 8/13/2025 3:59:50 PM EST | |||
| 87.00 | 11.00 | 11.30 | 11.15 | % | 0.13 | 0 | 0 | 0.60 | -0.62 | 0.02 | -0.08 | 8/13/2025 3:59:50 PM EST | |||
| 88.00 | 11.70 | 12.45 | 12.08 | % | 0.14 | 0 | 0 | 0.63 | -0.64 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 90.00 | 13.15 | 13.55 | 13.35 | % | 0.15 | 0 | 0 | 0.60 | -0.68 | 0.02 | -0.07 | 8/13/2025 3:59:50 PM EST | |||
| 95.00 | 17.10 | 17.60 | 17.35 | % | 0.18 | 0 | 0 | 0.59 | -0.77 | 0.02 | -0.06 | 8/13/2025 3:59:50 PM EST | |||
| 100.00 | 21.45 | 22.25 | 21.85 | % | 0.22 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.05 | 8/13/2025 3:59:50 PM EST | |||
| 105.00 | 25.95 | 26.45 | 26.20 | % | 0.25 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.04 | 8/13/2025 3:59:50 PM EST | |||
| 110.00 | 30.60 | 31.25 | 30.93 | % | 0.28 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.03 | 8/13/2025 3:59:50 PM EST | |||
| 115.00 | 35.55 | 36.10 | 35.83 | % | 0.31 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.03 | 8/13/2025 3:59:50 PM EST |