Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $65.24 as of 4/19/2024 1:31:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.50 | 23.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/19/2024 11:58:52 AM EST | |||
| 45.00 | 17.60 | 18.25 | 28.25 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/19/2024 11:58:52 AM EST |
| 50.00 | 13.00 | 13.20 | 15.53 | 0.00 | 0.00% | 0 | 40 | 0.98 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 54.00 | 9.05 | 9.35 | 14.10 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.99 | 0.01 | -0.02 | 4/16/2024 | 4/19/2024 11:58:52 AM EST |
| 55.00 | 7.75 | 8.20 | 10.00 | -3.65 | -26.74% | 1 | 10 | 0.74 | 0.98 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 56.00 | 6.60 | 7.25 | % | 0 | 0 | 0.63 | 0.97 | 0.02 | -0.03 | 4/19/2024 11:58:52 AM EST | |||
| 57.00 | 6.15 | 6.25 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.95 | 0.02 | -0.04 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 58.00 | 4.80 | 5.35 | 10.95 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.92 | 0.03 | -0.05 | 4/16/2024 | 4/19/2024 11:58:52 AM EST |
| 59.00 | 4.35 | 4.45 | % | 0 | 0 | 0.46 | 0.87 | 0.05 | -0.07 | 4/19/2024 11:58:52 AM EST | |||
| 60.00 | 3.50 | 3.65 | 3.86 | -1.79 | -31.69% | 1 | 22 | 0.45 | 0.82 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 61.00 | 2.77 | 2.86 | 3.28 | -1.57 | -32.38% | 3 | 8 | 0.45 | 0.75 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 62.00 | 2.11 | 2.14 | 2.11 | -1.89 | -47.25% | 32 | 26 | 0.45 | 0.67 | 0.09 | -0.11 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 63.00 | 1.54 | 1.57 | 1.61 | -1.59 | -49.69% | 152 | 23 | 0.44 | 0.57 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 64.00 | 1.09 | 1.11 | 1.09 | -1.38 | -55.87% | 203 | 131 | 0.44 | 0.47 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 65.00 | 0.74 | 0.76 | 0.85 | -1.03 | -54.79% | 88 | 302 | 0.44 | 0.37 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 66.00 | 0.48 | 0.50 | 0.48 | -0.88 | -64.71% | 185 | 214 | 0.44 | 0.28 | 0.09 | -0.10 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 67.00 | 0.31 | 0.32 | 0.34 | -0.66 | -66.00% | 116 | 260 | 0.44 | 0.20 | 0.08 | -0.08 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 68.00 | 0.19 | 0.20 | 0.20 | -0.58 | -74.36% | 4,975 | 1,149 | 0.44 | 0.14 | 0.06 | -0.06 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 69.00 | 0.12 | 0.13 | 0.16 | -0.32 | -66.67% | 169 | 455 | 0.44 | 0.10 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 70.00 | 0.07 | 0.08 | 0.08 | -0.31 | -79.49% | 153 | 752 | 0.45 | 0.07 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 71.00 | 0.04 | 0.05 | 0.06 | -0.18 | -75.00% | 107 | 266 | 0.45 | 0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 72.00 | 0.03 | 0.04 | 0.04 | -0.12 | -75.00% | 57 | 821 | 0.46 | 0.03 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 73.00 | 0.02 | 0.03 | 0.02 | -0.08 | -80.00% | 60 | 278 | 0.48 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 74.00 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 18 | 243 | 0.48 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 16 | 576 | 0.50 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 26 | 491 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 77.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 320 | 0.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 78.00 | 0.00 | 0.18 | 0.01 | -0.02 | -66.67% | 61 | 1,836 | 0.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 79.00 | 0.00 | 0.01 | 0.04 | -0.04 | -50.00% | 30 | 1,022 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 80.00 | 0.00 | 0.11 | 0.12 | +0.09 | +300.00% | 31 | 574 | 0.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 81.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 270 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:52 AM EST |
| 82.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 286 | 1.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 83.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 11 | 83 | 1.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 84.00 | 0.00 | 0.12 | 0.13 | +0.11 | +550.00% | 8 | 103 | 1.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 85.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 306 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:52 AM EST |
| 86.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 309 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 87.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 519 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 88.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:52 AM EST |
| 89.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 90.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 492 | 1.40 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 11:58:52 AM EST |
| 91.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 11:58:52 AM EST |
| 92.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 11:58:52 AM EST |
| 93.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 11:58:52 AM EST |
| 94.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 11:58:52 AM EST |
| 95.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 11:58:52 AM EST |
| 100.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:52 AM EST |
| 105.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 11:58:52 AM EST |
| 110.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 11:58:52 AM 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 | 1.25 | 0.00 | 0.00 | -0.01 | 4/19/2024 11:58:52 AM EST | |||
| 45.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.49 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 50.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 230 | 0.69 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/19/2024 11:58:52 AM EST |
| 54.00 | 0.02 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.54 | -0.01 | 0.01 | -0.02 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 55.00 | 0.04 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 339 | 0.53 | -0.02 | 0.01 | -0.03 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 56.00 | 0.07 | 0.08 | 0.07 | +0.03 | +75.00% | 19 | 32 | 0.51 | -0.03 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 57.00 | 0.11 | 0.13 | 0.12 | +0.06 | +100.00% | 14 | 66 | 0.50 | -0.05 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 58.00 | 0.18 | 0.20 | 0.19 | +0.12 | +171.43% | 4 | 194 | 0.48 | -0.08 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 59.00 | 0.30 | 0.31 | 0.31 | +0.18 | +138.47% | 9 | 214 | 0.47 | -0.13 | 0.05 | -0.07 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 60.00 | 0.46 | 0.48 | 0.50 | +0.29 | +138.10% | 251 | 355 | 0.46 | -0.18 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 61.00 | 0.71 | 0.73 | 0.70 | +0.44 | +169.24% | 149 | 3,246 | 0.45 | -0.25 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 62.00 | 1.04 | 1.06 | 1.09 | +0.61 | +127.09% | 202 | 633 | 0.45 | -0.33 | 0.09 | -0.11 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 63.00 | 1.47 | 1.50 | 1.44 | +0.62 | +75.61% | 268 | 191 | 0.44 | -0.43 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 64.00 | 2.01 | 2.05 | 2.00 | +0.89 | +80.18% | 327 | 448 | 0.44 | -0.53 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 65.00 | 2.65 | 2.70 | 2.57 | +1.21 | +88.98% | 166 | 552 | 0.44 | -0.63 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 66.00 | 3.35 | 3.50 | 3.48 | +1.47 | +73.14% | 907 | 1,042 | 0.44 | -0.72 | 0.09 | -0.10 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 67.00 | 4.20 | 4.30 | 3.85 | +1.18 | +44.20% | 72 | 848 | 0.44 | -0.80 | 0.08 | -0.08 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 68.00 | 5.05 | 5.20 | 5.35 | +2.20 | +69.85% | 23 | 953 | 0.45 | -0.86 | 0.06 | -0.06 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 69.00 | 5.95 | 6.15 | 6.25 | +2.29 | +57.83% | 8 | 377 | 0.46 | -0.90 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 70.00 | 6.80 | 7.80 | 6.17 | +1.22 | +24.65% | 6 | 208 | 0.47 | -0.93 | 0.03 | -0.04 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 71.00 | 7.30 | 8.10 | 6.85 | +1.10 | +19.13% | 2 | 123 | 0.54 | -0.96 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 72.00 | 8.90 | 9.45 | 6.50 | 0.00 | 0.00% | 0 | 74 | 0.63 | -0.97 | 0.02 | -0.02 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 73.00 | 9.90 | 10.05 | 8.50 | +1.25 | +17.25% | 4 | 98 | 0.64 | -0.98 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 11:58:52 AM EST |
| 74.00 | 9.55 | 11.05 | 8.75 | 0.00 | 0.00% | 0 | 149 | 0.86 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 75.00 | 11.80 | 12.05 | 9.85 | 0.00 | 0.00% | 0 | 127 | 0.68 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 76.00 | 12.65 | 13.50 | 6.35 | 0.00 | 0.00% | 0 | 45 | 0.72 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 77.00 | 13.75 | 14.05 | 9.10 | 0.00 | 0.00% | 0 | 6 | 0.76 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 78.00 | 14.65 | 15.75 | 9.87 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:52 AM EST |
| 79.00 | 15.10 | 16.70 | 14.65 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 80.00 | 16.10 | 17.20 | 13.25 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:52 AM EST |
| 81.00 | 17.80 | 18.90 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:52 AM EST |
| 82.00 | 18.85 | 19.70 | 14.15 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 83.00 | 19.85 | 20.45 | 14.75 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 84.00 | 20.35 | 21.60 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:52 AM EST |
| 85.00 | 21.90 | 22.15 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 86.00 | 22.35 | 23.85 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 87.00 | 23.90 | 24.90 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 88.00 | 24.80 | 25.45 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:52 AM EST |
| 89.00 | 25.15 | 26.35 | 10.85 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 4/19/2024 11:58:52 AM EST |
| 90.00 | 26.55 | 27.65 | 24.05 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 11:58:52 AM EST |
| 91.00 | 27.30 | 28.70 | 22.95 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 92.00 | 28.75 | 29.65 | 24.55 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:52 AM EST |
| 93.00 | 29.80 | 30.35 | 23.15 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 11:58:52 AM EST |
| 94.00 | 30.45 | 31.65 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:52 AM EST | |||
| 95.00 | 30.90 | 32.35 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:52 AM EST | |||
| 100.00 | 36.80 | 37.45 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:52 AM EST | |||
| 105.00 | 41.30 | 42.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:52 AM EST | |||
| 110.00 | 46.15 | 48.05 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:52 AM EST |