Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $72.31 as of 3/28/2024 2:40:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 29.65 | 32.20 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:35 PM EST | |||
45.00 | 25.20 | 27.05 | 22.72 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 1:58:35 PM EST |
50.00 | 20.90 | 21.15 | 22.30 | 0.00 | 0.00% | 0 | 41 | 2.45 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
52.00 | 18.85 | 19.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:35 PM EST | |||
53.00 | 17.90 | 18.15 | 25.28 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 3/5/2024 | 3/28/2024 1:58:35 PM EST |
54.00 | 16.95 | 17.15 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:35 PM EST | |||
55.00 | 15.85 | 16.15 | 17.70 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
56.00 | 14.85 | 15.15 | 12.15 | 0.00 | 0.00% | 0 | 6 | 0.89 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 1:58:35 PM EST |
57.00 | 13.95 | 14.15 | 7.65 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 1:58:35 PM EST |
58.00 | 12.85 | 13.15 | 14.10 | +5.75 | +68.87% | 1 | 7 | 0.77 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
59.00 | 11.90 | 12.15 | 12.68 | +4.98 | +64.68% | 1 | 8 | 0.72 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
60.00 | 10.90 | 11.15 | 5.65 | 0.00 | 0.00% | 0 | 22 | 1.26 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:35 PM EST |
61.00 | 9.90 | 10.20 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.99 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:35 PM EST |
62.00 | 8.90 | 9.20 | 10.30 | 0.00 | 0.00% | 0 | 33 | 0.60 | 0.99 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
63.00 | 7.90 | 8.20 | 8.45 | -1.30 | -13.34% | 3 | 110 | 0.54 | 0.97 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
64.00 | 6.90 | 7.20 | 7.60 | -0.72 | -8.66% | 2 | 161 | 0.48 | 0.96 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
65.00 | 6.05 | 6.25 | 6.80 | -0.80 | -10.53% | 23 | 187 | 0.36 | 0.93 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
66.00 | 5.15 | 5.30 | 5.53 | -1.32 | -19.27% | 1 | 318 | 0.38 | 0.90 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
67.00 | 4.30 | 4.45 | 4.38 | -1.28 | -22.62% | 17 | 427 | 0.38 | 0.85 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
68.00 | 3.50 | 3.60 | 3.51 | -1.43 | -28.95% | 44 | 357 | 0.38 | 0.78 | 0.07 | -0.08 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
69.00 | 2.79 | 2.83 | 2.80 | -1.06 | -27.47% | 170 | 238 | 0.38 | 0.70 | 0.09 | -0.09 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
70.00 | 2.15 | 2.18 | 2.12 | -1.17 | -35.57% | 727 | 2,165 | 0.38 | 0.61 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
71.00 | 1.61 | 1.64 | 1.64 | -1.03 | -38.58% | 1,715 | 808 | 0.38 | 0.51 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
72.00 | 1.18 | 1.20 | 1.13 | -0.93 | -45.15% | 1,016 | 3,505 | 0.38 | 0.41 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
73.00 | 0.84 | 0.86 | 0.85 | -0.69 | -44.81% | 578 | 2,667 | 0.39 | 0.32 | 0.09 | -0.09 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
74.00 | 0.59 | 0.61 | 0.59 | -0.61 | -50.84% | 944 | 856 | 0.39 | 0.24 | 0.08 | -0.08 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
75.00 | 0.40 | 0.42 | 0.41 | -0.51 | -55.44% | 482 | 1,700 | 0.39 | 0.18 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
76.00 | 0.27 | 0.28 | 0.26 | -0.43 | -62.32% | 198 | 1,620 | 0.40 | 0.13 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
77.00 | 0.18 | 0.19 | 0.19 | -0.28 | -59.58% | 57 | 1,191 | 0.41 | 0.09 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
78.00 | 0.12 | 0.13 | 0.12 | -0.25 | -67.57% | 90 | 412 | 0.41 | 0.07 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
79.00 | 0.08 | 0.09 | 0.08 | -0.18 | -69.24% | 71 | 1,229 | 0.42 | 0.05 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
80.00 | 0.05 | 0.07 | 0.05 | -0.15 | -75.00% | 145 | 571 | 0.44 | 0.04 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
81.00 | 0.04 | 0.05 | 0.05 | -0.15 | -75.00% | 214 | 494 | 0.45 | 0.03 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
82.00 | 0.03 | 0.04 | 0.03 | -0.11 | -78.58% | 21 | 184 | 0.46 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
83.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 18 | 115 | 0.47 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
84.00 | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 41 | 561 | 0.48 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
85.00 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 2 | 727 | 0.51 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
86.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 2 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
87.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 1:58:35 PM EST |
88.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 1:58:35 PM EST |
89.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 9 | 128 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 352 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 1:58:35 PM EST |
91.00 | 0.00 | 0.03 | 0.88 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 1:58:35 PM EST |
92.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
93.00 | 0.00 | 0.03 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 1:58:35 PM EST |
94.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 1:58:35 PM EST |
95.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 155 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 104 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 302 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
110.00 | 0.00 | 0.31 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:35 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:35 PM EST | |||
45.00 | 0.00 | 0.01 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:35 PM EST | |||
50.00 | 0.00 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 1:58:35 PM EST |
52.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 51 | 1.35 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:35 PM EST |
53.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 104 | 1.28 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:35 PM EST |
54.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 18 | 1.21 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 1:58:35 PM EST |
55.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 103 | 0.77 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
56.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 317 | 0.72 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 1:58:35 PM EST |
57.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 2,695 | 0.67 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
58.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.59 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
59.00 | 0.01 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 113 | 0.71 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
60.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 22 | 620 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
61.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 62 | 2,509 | 0.47 | -0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
62.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 28 | 5,305 | 0.44 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
63.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 49 | 3,281 | 0.42 | -0.03 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
64.00 | 0.06 | 0.07 | 0.06 | -0.03 | -33.34% | 57 | 180 | 0.40 | -0.04 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
65.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 321 | 399 | 0.39 | -0.07 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
66.00 | 0.18 | 0.19 | 0.19 | +0.04 | +26.67% | 58 | 283 | 0.38 | -0.10 | 0.04 | -0.05 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
67.00 | 0.29 | 0.31 | 0.33 | +0.08 | +32.00% | 164 | 1,043 | 0.38 | -0.15 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
68.00 | 0.48 | 0.49 | 0.51 | +0.11 | +27.50% | 2,020 | 541 | 0.38 | -0.22 | 0.07 | -0.08 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
69.00 | 0.74 | 0.75 | 0.74 | +0.20 | +37.04% | 1,475 | 451 | 0.38 | -0.30 | 0.09 | -0.09 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
70.00 | 1.09 | 1.10 | 1.13 | +0.33 | +41.25% | 787 | 636 | 0.38 | -0.39 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
71.00 | 1.55 | 1.58 | 1.63 | +0.43 | +35.84% | 439 | 760 | 0.38 | -0.49 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
72.00 | 2.11 | 2.15 | 2.16 | +0.52 | +31.71% | 839 | 883 | 0.38 | -0.59 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
73.00 | 2.77 | 2.81 | 2.80 | +0.71 | +33.98% | 125 | 192 | 0.39 | -0.68 | 0.09 | -0.09 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
74.00 | 3.50 | 3.60 | 3.59 | +0.87 | +31.99% | 33 | 111 | 0.39 | -0.76 | 0.08 | -0.08 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
75.00 | 4.30 | 4.45 | 4.42 | +0.74 | +20.11% | 107 | 56 | 0.39 | -0.82 | 0.06 | -0.07 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
76.00 | 5.15 | 5.30 | 4.15 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.87 | 0.05 | -0.06 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
77.00 | 6.05 | 6.20 | 4.85 | 0.00 | 0.00% | 0 | 37 | 0.38 | -0.91 | 0.04 | -0.05 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
78.00 | 7.00 | 7.15 | 6.75 | +0.65 | +10.66% | 20 | 63 | 0.48 | -0.93 | 0.03 | -0.04 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
79.00 | 7.95 | 8.15 | 7.55 | +0.05 | +0.67% | 3 | 12 | 0.52 | -0.95 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
80.00 | 8.65 | 9.20 | 8.45 | +0.60 | +7.65% | 1 | 64 | 0.53 | -0.96 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 1:58:35 PM EST |
81.00 | 9.90 | 10.15 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.97 | 0.01 | -0.02 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
82.00 | 10.75 | 11.15 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.98 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
83.00 | 11.85 | 12.15 | 14.65 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 3/26/2024 | 3/28/2024 1:58:35 PM EST |
84.00 | 12.90 | 13.10 | 16.34 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.01 | -0.01 | 3/21/2024 | 3/28/2024 1:58:35 PM EST |
85.00 | 13.80 | 14.15 | 12.49 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 1:58:35 PM EST |
86.00 | 14.90 | 15.15 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:35 PM EST | |||
87.00 | 15.85 | 16.15 | 19.15 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 1:58:35 PM EST |
88.00 | 16.80 | 17.15 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 1:58:35 PM EST |
89.00 | 17.85 | 18.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:35 PM EST | |||
90.00 | 18.90 | 19.10 | 14.76 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 1:58:35 PM EST |
91.00 | 19.70 | 21.50 | 19.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 1:58:35 PM EST |
92.00 | 20.90 | 21.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:35 PM EST | |||
93.00 | 21.75 | 22.10 | 21.15 | % | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 1:58:35 PM EST | |
94.00 | 22.85 | 23.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:35 PM EST | |||
95.00 | 23.85 | 24.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:35 PM EST | |||
100.00 | 27.50 | 29.30 | 20.36 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 1:58:35 PM EST |
105.00 | 32.20 | 34.80 | 24.86 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 1:58:35 PM EST |
110.00 | 37.10 | 39.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:35 PM EST |