Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $63.82 as of 5/1/2024 8:37:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.30 | 25.90 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 45.00 | 18.50 | 19.45 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 48.50 | 14.30 | 15.65 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 49.00 | 13.30 | 15.60 | 17.25 | 0.00 | 0.00% | 0 | 6 | 4.18 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 49.50 | 14.15 | 14.95 | 16.75 | 0.00 | 0.00% | 0 | 1 | 4.16 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 50.00 | 13.65 | 14.15 | 14.70 | -4.75 | -24.43% | 40 | 41 | 3.92 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 51.00 | 11.50 | 13.30 | 18.30 | 0.00 | 0.00% | 0 | 29 | 3.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 52.00 | 10.30 | 12.15 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 53.00 | 9.65 | 11.20 | 13.45 | +3.80 | +39.38% | 2 | 26 | 3.42 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 54.00 | 9.65 | 10.35 | 9.35 | 0.00 | 0.00% | 0 | 14 | 3.18 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:57 PM EST |
| 55.00 | 7.70 | 9.20 | 11.35 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 56.00 | 7.35 | 8.05 | 8.75 | 0.00 | 0.00% | 0 | 3 | 2.76 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 57.00 | 5.85 | 7.20 | 10.70 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 58.00 | 4.80 | 6.25 | 8.15 | 0.00 | 0.00% | 0 | 18 | 2.38 | 0.99 | 0.01 | -0.03 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 59.00 | 3.70 | 5.40 | 10.50 | 0.00 | 0.00% | 0 | 9 | 1.72 | 0.97 | 0.02 | -0.05 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 60.00 | 2.72 | 5.15 | 4.25 | -5.25 | -55.27% | 6 | 73 | 1.53 | 0.94 | 0.04 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 61.00 | 2.78 | 3.55 | 3.20 | -5.30 | -62.36% | 12 | 78 | 1.27 | 0.87 | 0.08 | -0.14 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 62.00 | 2.11 | 2.32 | 2.48 | -2.52 | -50.40% | 2 | 305 | 0.55 | 0.77 | 0.11 | -0.20 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 63.00 | 1.44 | 1.56 | 1.79 | -2.46 | -57.89% | 129 | 148 | 0.55 | 0.64 | 0.15 | -0.24 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 64.00 | 0.88 | 1.00 | 1.00 | -2.30 | -69.70% | 684 | 270 | 0.53 | 0.48 | 0.16 | -0.26 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 65.00 | 0.48 | 0.57 | 0.56 | -1.58 | -73.84% | 328 | 616 | 0.53 | 0.33 | 0.15 | -0.23 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 66.00 | 0.26 | 0.32 | 0.44 | -1.13 | -71.98% | 259 | 452 | 0.53 | 0.20 | 0.12 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 67.00 | 0.13 | 0.17 | 0.15 | -0.87 | -85.30% | 391 | 986 | 0.54 | 0.11 | 0.08 | -0.13 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 68.00 | 0.05 | 0.09 | 0.07 | -0.56 | -88.89% | 158 | 617 | 0.56 | 0.06 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 69.00 | 0.03 | 0.05 | 0.05 | -0.45 | -90.00% | 137 | 1,209 | 0.58 | 0.03 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 70.00 | 0.01 | 0.03 | 0.03 | -0.23 | -88.47% | 438 | 9,974 | 0.59 | 0.01 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | -0.15 | -88.24% | 139 | 908 | 0.71 | 0.00 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 72.00 | 0.01 | 0.03 | 0.02 | -0.11 | -84.62% | 303 | 3,604 | 0.73 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 163 | 901 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 74.00 | 0.00 | 0.02 | 0.03 | -0.03 | -50.00% | 38 | 365 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.35 | 0.02 | -0.02 | -50.00% | 56 | 5,435 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 265 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 191 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 78.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 185 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 100 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 169 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 82.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 174 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 84.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 115 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 169 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 86.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 29 | 2.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 117 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 12 | 3.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 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 | 0.53 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.45 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/1/2024 3:59:57 PM EST |
| 48.50 | 0.00 | 0.04 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 49.50 | 0.00 | 0.10 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 60 | 2.49 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 158 | 2.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.64 | 0.03 | 0.00 | 0.00% | 0 | 35 | 2.42 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 53.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 11 | 2.38 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:57 PM EST |
| 54.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.17 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 68 | 2.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:57 PM EST |
| 56.00 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 89 | 2.08 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 57.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 153 | 516 | 0.78 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 6 | 314 | 0.68 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 59.00 | 0.02 | 0.10 | 0.06 | +0.03 | +100.00% | 7 | 332 | 0.56 | -0.03 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 60.00 | 0.06 | 0.09 | 0.03 | -0.05 | -62.50% | 19 | 3,050 | 0.56 | -0.06 | 0.04 | -0.09 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 61.00 | 0.14 | 0.19 | 0.12 | +0.04 | +50.00% | 60 | 112 | 0.55 | -0.13 | 0.08 | -0.14 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 62.00 | 0.31 | 0.38 | 0.30 | +0.07 | +30.44% | 229 | 485 | 0.54 | -0.23 | 0.11 | -0.20 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 63.00 | 0.59 | 0.68 | 0.57 | +0.17 | +42.50% | 220 | 582 | 0.53 | -0.36 | 0.15 | -0.24 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 64.00 | 1.03 | 1.11 | 0.98 | +0.35 | +55.56% | 621 | 632 | 0.52 | -0.52 | 0.16 | -0.26 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 65.00 | 1.62 | 1.71 | 1.60 | +0.64 | +66.67% | 3,451 | 482 | 0.53 | -0.67 | 0.15 | -0.23 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 66.00 | 2.34 | 2.50 | 2.20 | +0.75 | +51.73% | 262 | 593 | 0.57 | -0.80 | 0.12 | -0.18 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 67.00 | 3.20 | 4.25 | 2.75 | +0.76 | +38.20% | 1,133 | 1,087 | 0.66 | -0.89 | 0.08 | -0.13 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 68.00 | 3.80 | 6.05 | 2.00 | -0.62 | -23.67% | 1,082 | 1,617 | 0.99 | -0.94 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 69.00 | 4.90 | 6.25 | 4.40 | +1.00 | +29.42% | 76 | 1,185 | 1.20 | -0.97 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 70.00 | 5.90 | 7.10 | 5.33 | +2.13 | +66.57% | 38 | 381 | 1.41 | -0.99 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 71.00 | 6.90 | 9.15 | 5.76 | +1.41 | +32.42% | 13 | 216 | 1.99 | -1.00 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 72.00 | 7.40 | 9.90 | 8.25 | +3.83 | +86.66% | 15 | 74 | 2.26 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 73.00 | 8.55 | 10.10 | 10.30 | +3.33 | +47.78% | 50 | 156 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 74.00 | 9.40 | 11.10 | 11.30 | +1.27 | +12.67% | 17 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 75.00 | 10.95 | 12.15 | 8.43 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:57 PM EST |
| 76.00 | 11.10 | 13.80 | 8.24 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:57 PM EST |
| 77.00 | 12.90 | 14.15 | 12.76 | -0.44 | -3.34% | 7 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 78.00 | 13.35 | 15.75 | 13.65 | +2.86 | +26.51% | 6 | 2 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 79.00 | 14.60 | 16.85 | 14.50 | -2.50 | -14.71% | 15 | 5 | 3.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 80.00 | 15.65 | 17.80 | 15.35 | +2.77 | +22.02% | 4 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 81.00 | 16.65 | 18.75 | 16.20 | +0.30 | +1.89% | 7 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST |
| 82.00 | 17.65 | 19.30 | 16.90 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:57 PM EST |
| 83.00 | 18.35 | 21.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 84.00 | 19.90 | 20.50 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 85.00 | 20.90 | 21.35 | 20.20 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:57 PM EST |
| 86.00 | 21.30 | 23.65 | 19.55 | % | 3 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:57 PM EST | |
| 90.00 | 24.35 | 27.80 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 95.00 | 29.25 | 32.10 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST | |||
| 100.00 | 34.20 | 37.80 | 28.70 | 0.00 | 0.00% | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:57 PM EST |
| 105.00 | 39.90 | 42.80 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:57 PM EST |