Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $77.23 as of 8/29/2025 3:40:19 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 | 17.05 | 18.45 | 17.75 | 19.50 | -9.80 | -33.45% | 0.39 | 3 | 1 | 0.92 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 12.25 | 14.70 | 13.48 | 15.20 | -5.10 | -25.13% | 0.27 | 21 | 1 | 0.84 | 0.95 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 55.00 | 7.60 | 9.20 | 8.40 | 8.80 | -11.60 | -56.87% | 0.15 | 5 | 5 | 0.63 | 0.86 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 58.00 | 5.60 | 7.15 | 6.38 | 7.50 | % | 0.11 | 2 | 0 | 0.46 | 0.77 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 59.00 | 4.30 | 5.65 | 4.98 | 5.53 | % | 0.08 | 38 | 0 | 0.35 | 0.73 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 60.00 | 4.35 | 5.00 | 4.68 | 4.69 | -14.11 | -75.06% | 0.08 | 33 | 20 | 0.40 | 0.69 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 61.00 | 4.20 | 6.20 | 5.20 | 4.22 | % | 0.09 | 18 | 0 | 0.59 | 0.64 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 62.00 | 3.65 | 3.75 | 3.70 | 3.75 | -9.64 | -72.00% | 0.06 | 112 | 3 | 0.44 | 0.59 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 63.00 | 3.10 | 3.25 | 3.18 | 3.15 | -9.50 | -75.10% | 0.05 | 428 | 44 | 0.44 | 0.54 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 64.00 | 2.61 | 2.79 | 2.70 | 2.75 | -9.75 | -78.00% | 0.04 | 910 | 20 | 0.44 | 0.49 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 65.00 | 2.30 | 2.38 | 2.34 | 2.33 | -9.47 | -80.26% | 0.04 | 1,213 | 115 | 0.45 | 0.43 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 66.00 | 1.93 | 2.02 | 1.98 | 2.04 | -8.21 | -80.10% | 0.03 | 316 | 4 | 0.44 | 0.39 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 67.00 | 1.62 | 1.73 | 1.68 | 1.72 | -7.53 | -81.41% | 0.03 | 48 | 10 | 0.45 | 0.34 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 68.00 | 1.38 | 1.46 | 1.42 | 1.47 | -9.88 | -87.05% | 0.02 | 170 | 40 | 0.45 | 0.30 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 69.00 | 1.15 | 1.31 | 1.23 | 1.25 | -9.44 | -88.31% | 0.02 | 93 | 22 | 0.46 | 0.27 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 0.97 | 1.05 | 1.01 | 0.99 | -9.25 | -90.34% | 0.01 | 1,073 | 116 | 0.46 | 0.23 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 71.00 | 0.81 | 0.92 | 0.87 | 0.88 | -9.42 | -91.46% | 0.01 | 108 | 27 | 0.47 | 0.21 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 72.00 | 0.65 | 0.78 | 0.72 | 0.78 | -6.96 | -89.93% | 0.01 | 389 | 52 | 0.46 | 0.18 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 73.00 | 0.57 | 0.90 | 0.74 | 0.61 | -7.69 | -92.66% | 0.01 | 36 | 88 | 0.50 | 0.16 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 74.00 | 0.48 | 0.73 | 0.61 | 0.56 | -7.17 | -92.76% | 0.01 | 249 | 153 | 0.50 | 0.14 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 75.00 | 0.40 | 0.48 | 0.44 | 0.44 | -6.36 | -93.53% | 0.01 | 1,058 | 96 | 0.48 | 0.12 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 76.00 | 0.00 | 0.43 | 0.22 | 0.40 | -5.70 | -93.45% | 0.00 | 152 | 141 | 0.53 | 0.10 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 77.00 | 0.30 | 0.60 | 0.45 | 0.34 | -5.36 | -94.04% | 0.01 | 82 | 167 | 0.54 | 0.09 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 78.00 | 0.26 | 0.47 | 0.37 | 0.30 | -4.90 | -94.24% | 0.00 | 96 | 182 | 0.53 | 0.08 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 79.00 | 0.00 | 0.28 | 0.14 | 0.31 | -4.48 | -93.53% | 0.00 | 13 | 90 | 0.58 | 0.06 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 0.19 | 0.24 | 0.22 | 0.22 | -4.08 | -94.89% | 0.00 | 268 | 274 | 0.51 | 0.06 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 81.00 | 0.00 | 0.22 | 0.11 | 0.20 | -3.85 | -95.07% | 0.00 | 14 | 45 | 0.58 | 0.04 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 82.00 | 0.01 | 2.30 | 1.16 | 0.13 | -3.35 | -96.27% | 0.01 | 14 | 33 | 0.72 | 0.03 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 83.00 | 0.01 | 0.44 | 0.23 | 0.16 | -3.29 | -95.37% | 0.00 | 8 | 21 | 0.58 | 0.03 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.44 | 0.22 | 0.15 | -2.83 | -94.97% | 0.00 | 31 | 91 | 0.82 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 0.19 | 0.15 | 0.19 | -2.51 | -92.97% | 0.00 | 200 | 88 | 0.57 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 86.00 | 0.00 | 1.37 | 0.69 | 0.15 | -2.20 | -93.62% | 0.01 | 9 | 38 | 1.00 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 87.00 | 0.00 | 0.35 | 0.18 | 0.10 | -2.10 | -95.46% | 0.00 | 5 | 115 | 0.65 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 1.35 | 0.68 | 0.32 | -1.74 | -84.47% | 0.01 | 10 | 20 | 1.05 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.12 | -1.56 | -92.86% | 0.00 | 1 | 39 | 0.69 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 0.05 | 0.11 | 0.08 | 0.11 | -1.45 | -92.95% | 0.00 | 300 | 273 | 0.60 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.08 | -1.39 | -94.56% | 0.00 | 28 | 40 | 0.64 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.10 | -0.80 | -88.89% | 0.01 | 20 | 68 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 133 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.25 | -83.34% | 0.00 | 3 | 49 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.16 | -80.00% | 0.00 | 2 | 417 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.26 | -83.88% | 0.00 | 5 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 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 | 0.18 | 0.09 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 43 | 0.71 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.24 | -63.16% | 0.00 | 152 | 125 | 0.57 | -0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 55.00 | 0.57 | 0.66 | 0.62 | 0.60 | +0.30 | +100.00% | 0.01 | 560 | 301 | 0.48 | -0.14 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 58.00 | 1.03 | 1.24 | 1.14 | 1.20 | +0.60 | +100.00% | 0.02 | 286 | 14 | 0.46 | -0.23 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 59.00 | 1.23 | 1.52 | 1.38 | 1.50 | +0.70 | +87.50% | 0.02 | 133 | 20 | 0.45 | -0.27 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 60.00 | 1.73 | 1.85 | 1.79 | 1.82 | +1.29 | +243.40% | 0.03 | 1,515 | 11,787 | 0.46 | -0.31 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 61.00 | 2.06 | 2.26 | 2.16 | 2.22 | +1.53 | +221.74% | 0.04 | 104 | 8 | 0.46 | -0.36 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 62.00 | 2.39 | 2.67 | 2.53 | 2.55 | +1.76 | +222.79% | 0.04 | 165 | 32 | 0.45 | -0.41 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 63.00 | 3.05 | 3.15 | 3.10 | 3.07 | +2.23 | +265.48% | 0.05 | 1,179 | 200 | 0.46 | -0.46 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 64.00 | 3.55 | 3.70 | 3.63 | 3.67 | +2.64 | +256.32% | 0.06 | 377 | 168 | 0.46 | -0.51 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 65.00 | 4.15 | 4.30 | 4.23 | 4.22 | +3.09 | +273.46% | 0.07 | 457 | 204 | 0.46 | -0.57 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 66.00 | 4.80 | 4.95 | 4.88 | 4.88 | +3.37 | +223.18% | 0.07 | 172 | 66 | 0.46 | -0.61 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 67.00 | 5.40 | 5.65 | 5.53 | 5.66 | +4.16 | +277.34% | 0.08 | 252 | 125 | 0.45 | -0.66 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 68.00 | 6.25 | 6.45 | 6.35 | 6.32 | +4.68 | +285.37% | 0.09 | 145 | 209 | 0.45 | -0.70 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 69.00 | 6.05 | 7.20 | 6.63 | 7.00 | +5.10 | +268.43% | 0.10 | 64 | 49 | 0.38 | -0.73 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 70.00 | 7.05 | 8.00 | 7.53 | 7.90 | +5.60 | +243.48% | 0.11 | 168 | 110 | 0.39 | -0.77 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 71.00 | 8.10 | 8.85 | 8.48 | 8.82 | +6.47 | +275.32% | 0.12 | 12 | 51 | 0.74 | -0.79 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 72.00 | 8.50 | 9.80 | 9.15 | 9.72 | +6.83 | +236.34% | 0.13 | 8 | 67 | 0.34 | -0.82 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 73.00 | 9.65 | 10.65 | 10.15 | 9.10 | +5.83 | +178.29% | 0.14 | 3 | 11 | 0.54 | -0.84 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 74.00 | 10.55 | 11.95 | 11.25 | 10.80 | +6.90 | +176.93% | 0.15 | 17 | 36 | 0.63 | -0.86 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 75.00 | 11.35 | 12.45 | 11.90 | 12.55 | +8.72 | +227.68% | 0.16 | 32 | 63 | 0.59 | -0.88 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 76.00 | 12.30 | 13.70 | 13.00 | 13.46 | +9.20 | +215.97% | 0.17 | 38 | 99 | 0.32 | -0.90 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 77.00 | 13.25 | 14.60 | 13.93 | 14.46 | +9.44 | +188.05% | 0.18 | 14 | 80 | 0.64 | -0.91 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 78.00 | 13.40 | 15.60 | 14.50 | 13.37 | +7.77 | +138.75% | 0.19 | 60 | 97 | 0.61 | -0.92 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 79.00 | 15.15 | 16.55 | 15.85 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.68 | -0.94 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 80.00 | 15.40 | 17.65 | 16.53 | 16.50 | +8.90 | +117.11% | 0.21 | 9 | 12 | 0.66 | -0.94 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 81.00 | 16.45 | 18.40 | 17.43 | 17.00 | +9.60 | +129.73% | 0.22 | 10 | 10 | 0.99 | -0.96 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 82.00 | 17.95 | 20.50 | 19.23 | % | 0.23 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 83.00 | 19.10 | 21.35 | 20.23 | 9.55 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.79 | -0.97 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 84.00 | 20.15 | 21.80 | 20.98 | 10.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.76 | -0.98 | 0.01 | -0.01 | 8/12/2025 | 8/29/2025 3:59:58 PM EST |
| 85.00 | 21.20 | 22.75 | 21.98 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.83 | -0.98 | 0.01 | -0.01 | 8/11/2025 | 8/29/2025 3:59:58 PM EST |
| 86.00 | 22.15 | 23.65 | 22.90 | % | 0.27 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 87.00 | 23.30 | 24.75 | 24.03 | % | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 88.00 | 24.40 | 26.00 | 25.20 | % | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 89.00 | 25.15 | 26.75 | 25.95 | 13.65 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.87 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 90.00 | 26.05 | 27.85 | 26.95 | % | 0.30 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 91.00 | 27.25 | 28.85 | 28.05 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 30.35 | 32.95 | 31.65 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 36.85 | 38.55 | 37.70 | % | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 41.20 | 42.75 | 41.98 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 45.50 | 47.70 | 46.60 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 115.00 | 51.85 | 52.35 | 52.10 | % | 0.45 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |