Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $60.19 as of 5/30/2025 9:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.90 | 31.50 | 32.64 | 0.00 | 0.00% | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 23.90 | 26.45 | 29.69 | 0.00 | 0.00% | 0 | 4 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 18.55 | 22.05 | 23.80 | 0.00 | 0.00% | 0 | 18 | 3.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 16.85 | 17.65 | 15.10 | 0.00 | 0.00% | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 15.80 | 16.65 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 14.85 | 15.65 | 19.05 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 13.80 | 14.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 12.75 | 13.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 11.70 | 12.75 | 11.25 | % | 2 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 49.00 | 11.05 | 11.65 | 10.99 | -4.41 | -28.64% | 1 | 11 | 1.09 | 0.99 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 9.90 | 10.55 | 9.50 | -4.75 | -33.34% | 19 | 57 | 1.66 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 8.80 | 9.55 | 8.95 | -3.50 | -28.12% | 12 | 1 | 1.50 | 0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.00 | 7.95 | 8.55 | 7.67 | -2.37 | -23.61% | 10 | 20 | 0.84 | 0.95 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 53.00 | 7.00 | 7.70 | 6.50 | -4.80 | -42.48% | 17 | 55 | 1.39 | 0.93 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 54.00 | 6.20 | 6.70 | 5.75 | -4.52 | -44.02% | 20 | 54 | 0.79 | 0.91 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 5.40 | 5.55 | 5.50 | -4.36 | -44.22% | 138 | 107 | 0.57 | 0.87 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 4.50 | 4.70 | 4.00 | -5.02 | -55.66% | 54 | 86 | 0.52 | 0.83 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.00 | 3.75 | 3.90 | 3.85 | -4.22 | -52.30% | 34 | 209 | 0.55 | 0.77 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 58.00 | 3.05 | 3.15 | 3.10 | -4.15 | -57.25% | 315 | 280 | 0.55 | 0.70 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 59.00 | 2.41 | 2.57 | 2.27 | -4.26 | -65.24% | 1,200 | 156 | 0.56 | 0.62 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 1.68 | 1.90 | 1.90 | -4.00 | -67.80% | 5,911 | 1,049 | 0.54 | 0.53 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 1.39 | 1.51 | 1.46 | -3.89 | -72.71% | 2,632 | 261 | 0.53 | 0.44 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 62.00 | 1.01 | 1.04 | 1.02 | -3.73 | -78.53% | 4,209 | 251 | 0.53 | 0.36 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 63.00 | 0.73 | 0.77 | 0.75 | -3.46 | -82.19% | 1,574 | 786 | 0.53 | 0.28 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 0.51 | 0.56 | 0.53 | -3.45 | -86.69% | 2,595 | 1,745 | 0.54 | 0.22 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.37 | 0.40 | 0.37 | -2.98 | -88.96% | 3,423 | 2,041 | 0.55 | 0.17 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 0.26 | 0.30 | 0.28 | -2.62 | -90.35% | 939 | 1,014 | 0.56 | 0.13 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 0.16 | 0.22 | 0.22 | -2.37 | -91.51% | 1,052 | 938 | 0.55 | 0.10 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 0.14 | 0.16 | 0.15 | -2.01 | -93.06% | 1,932 | 1,044 | 0.59 | 0.08 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 0.10 | 0.13 | 0.11 | -1.84 | -94.36% | 262 | 503 | 0.60 | 0.06 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.09 | 0.13 | 0.09 | -1.62 | -94.74% | 1,738 | 2,636 | 0.63 | 0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 0.08 | 0.29 | 0.06 | -1.37 | -95.81% | 994 | 1,086 | 0.75 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.00 | 0.06 | 0.08 | 0.06 | -1.16 | -95.09% | 375 | 495 | 0.68 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 0.04 | 0.06 | 0.06 | -1.00 | -94.34% | 309 | 405 | 0.69 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 74.00 | 0.04 | 0.11 | 0.05 | -0.95 | -95.00% | 519 | 8,316 | 0.91 | 0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.03 | 0.08 | 0.08 | -0.72 | -90.00% | 1,527 | 4,527 | 0.77 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 0.04 | 0.08 | 0.06 | -0.62 | -91.18% | 39 | 301 | 0.82 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.00 | 0.01 | 0.05 | 0.03 | -0.52 | -94.55% | 255 | 106 | 0.76 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | -0.34 | -91.90% | 473 | 1,119 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.02 | 0.02 | -0.18 | -90.00% | 273 | 827 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 63 | 312 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.02 | 0.02 | -0.05 | -71.43% | 23 | 568 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.01 | -0.09 | -90.00% | 2 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 10 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | -0.11 | -84.62% | 2 | 55 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.06 | 0.17 | +0.12 | +240.00% | 2 | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.01 | 0.08 | +0.02 | +33.34% | 125 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.09 | 0.09 | +0.03 | +50.00% | 42 | 1,111 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.07 | 0.01 | -0.08 | -88.89% | 59 | 81 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.00 | 0.01 | 0.19 | 0.01 | -0.11 | -91.67% | 52 | 113 | 0.92 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.22 | 0.04 | -0.08 | -66.67% | 51 | 80 | 0.76 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.04 | 0.04 | -0.12 | -75.00% | 16 | 40 | 0.73 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.03 | 0.12 | 0.13 | -0.09 | -40.91% | 1,701 | 706 | 0.70 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 0.03 | 0.06 | 0.08 | -0.17 | -68.00% | 293 | 317 | 0.61 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 52.00 | 0.07 | 0.09 | 0.07 | -0.31 | -81.58% | 435 | 226 | 0.59 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 53.00 | 0.11 | 0.13 | 0.11 | -0.36 | -76.60% | 2,063 | 439 | 0.59 | -0.07 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 54.00 | 0.17 | 0.20 | 0.19 | -0.52 | -73.24% | 412 | 720 | 0.58 | -0.09 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.27 | 0.30 | 0.28 | -0.51 | -64.56% | 1,691 | 1,487 | 0.57 | -0.13 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 56.00 | 0.41 | 0.45 | 0.43 | -0.52 | -54.74% | 1,043 | 466 | 0.56 | -0.17 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 57.00 | 0.60 | 0.65 | 0.58 | -0.60 | -50.85% | 1,114 | 543 | 0.55 | -0.23 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 58.00 | 0.86 | 0.90 | 0.88 | -0.57 | -39.31% | 1,403 | 289 | 0.54 | -0.30 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 59.00 | 1.20 | 1.29 | 1.20 | -0.57 | -32.21% | 970 | 319 | 0.54 | -0.38 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 1.63 | 1.71 | 1.63 | -0.52 | -24.19% | 3,616 | 1,591 | 0.54 | -0.47 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 61.00 | 2.01 | 2.24 | 2.13 | -0.38 | -15.14% | 706 | 263 | 0.50 | -0.56 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 62.00 | 2.71 | 2.99 | 3.05 | +0.11 | +3.75% | 150 | 359 | 0.56 | -0.64 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 63.00 | 3.50 | 3.60 | 3.58 | 0.00 | 0.00% | 263 | 298 | 0.53 | -0.72 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 64.00 | 4.25 | 4.40 | 4.38 | +0.38 | +9.50% | 151 | 645 | 0.53 | -0.78 | 0.07 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 5.10 | 5.25 | 5.50 | +1.00 | +22.23% | 163 | 270 | 0.51 | -0.83 | 0.06 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 66.00 | 6.00 | 6.15 | 6.40 | +1.50 | +30.62% | 117 | 156 | 0.54 | -0.87 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.00 | 6.65 | 7.25 | 7.63 | +1.64 | +27.38% | 11 | 100 | 0.92 | -0.90 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 68.00 | 7.55 | 8.30 | 8.30 | +1.70 | +25.76% | 202 | 51 | 1.40 | -0.92 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 69.00 | 8.50 | 9.30 | 9.20 | +2.29 | +33.14% | 23 | 28 | 1.00 | -0.94 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 9.50 | 10.15 | 10.01 | +2.11 | +26.71% | 401 | 58 | 1.04 | -0.95 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 71.00 | 10.55 | 11.10 | 11.45 | +2.98 | +35.19% | 269 | 7 | 1.03 | -0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.00 | 11.25 | 12.25 | 12.53 | +3.38 | +36.94% | 1 | 31 | 1.17 | -0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 73.00 | 12.45 | 13.40 | 13.23 | +3.08 | +30.35% | 172 | 13 | 1.76 | -0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 74.00 | 13.40 | 14.30 | 13.85 | +3.00 | +27.65% | 10 | 3 | 1.29 | -0.99 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 14.70 | 15.05 | 15.15 | +4.40 | +40.93% | 372 | 46 | 1.34 | -0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 76.00 | 15.60 | 16.20 | 15.60 | % | 248 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 77.00 | 16.25 | 17.25 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 19.55 | 20.00 | 20.60 | +5.11 | +32.99% | 40 | 67 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 24.25 | 25.30 | 21.38 | 0.00 | 0.00% | 0 | 10 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 28.15 | 31.65 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 32.80 | 36.20 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |