Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $67.48 as of 4/26/2024 3:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.10 | 31.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 45.00 | 22.85 | 25.60 | 22.16 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 50.00 | 19.25 | 20.15 | 13.90 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 53.00 | 15.60 | 16.95 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 54.00 | 14.20 | 16.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 55.00 | 14.60 | 15.85 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 56.00 | 13.20 | 15.35 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 57.00 | 12.45 | 13.80 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.98 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 58.00 | 11.25 | 13.70 | 8.73 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.98 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 59.00 | 10.55 | 11.95 | 4.35 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.97 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 9.65 | 10.85 | 9.45 | +3.05 | +47.66% | 12 | 8 | 0.87 | 0.95 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 61.00 | 8.70 | 9.45 | 6.45 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.94 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 62.00 | 7.80 | 8.40 | 7.43 | +1.33 | +21.81% | 2 | 131 | 0.75 | 0.92 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 63.00 | 7.00 | 7.70 | 6.05 | +0.95 | +18.63% | 1 | 41 | 0.54 | 0.89 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 64.00 | 5.75 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 55 | 0.52 | 0.86 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 5.30 | 6.45 | 5.25 | +1.40 | +36.37% | 85 | 55 | 0.41 | 0.81 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 66.00 | 4.50 | 5.40 | 4.48 | +1.13 | +33.74% | 10 | 150 | 0.51 | 0.76 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 67.00 | 3.80 | 3.95 | 3.80 | +1.15 | +43.40% | 34 | 95 | 0.42 | 0.71 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 68.00 | 3.15 | 3.30 | 3.11 | +0.88 | +39.47% | 40 | 220 | 0.41 | 0.64 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 69.00 | 2.57 | 2.68 | 2.60 | +1.24 | +91.18% | 47 | 241 | 0.41 | 0.57 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 70.00 | 2.08 | 2.17 | 2.06 | +0.68 | +49.28% | 270 | 390 | 0.41 | 0.50 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 71.00 | 1.64 | 1.72 | 1.64 | +0.54 | +49.10% | 59 | 1,010 | 0.41 | 0.43 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 72.00 | 1.28 | 1.36 | 1.24 | +0.27 | +27.84% | 58 | 106 | 0.41 | 0.36 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 73.00 | 0.99 | 1.07 | 0.97 | +0.37 | +61.67% | 26 | 75 | 0.41 | 0.30 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 74.00 | 0.76 | 0.82 | 0.80 | +0.30 | +60.00% | 19 | 425 | 0.41 | 0.24 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 75.00 | 0.57 | 0.63 | 0.58 | +0.20 | +52.64% | 26 | 266 | 0.41 | 0.19 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 76.00 | 0.43 | 0.47 | 0.43 | +0.16 | +59.26% | 16 | 421 | 0.41 | 0.15 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 77.00 | 0.32 | 0.36 | 0.31 | +0.18 | +138.47% | 13 | 37 | 0.42 | 0.12 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 78.00 | 0.23 | 0.26 | 0.23 | +0.08 | +53.34% | 31 | 420 | 0.42 | 0.10 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 79.00 | 0.17 | 0.19 | 0.18 | +0.06 | +50.00% | 1 | 16 | 0.42 | 0.08 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 80.00 | 0.12 | 0.15 | 0.13 | +0.09 | +225.00% | 1 | 36 | 0.43 | 0.06 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 81.00 | 0.09 | 0.11 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.05 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 82.00 | 0.07 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.04 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 83.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 84.00 | 0.04 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 85.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 3 | 57 | 0.47 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 86.00 | 0.02 | 0.04 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 90.00 | 0.00 | 0.07 | 0.08 | -0.02 | -20.00% | 2 | 142 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 95.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 2 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 100.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:40 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 | 0.63 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.65 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:40 PM EST |
| 53.00 | 0.00 | 1.27 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 54.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 55.00 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 6 | 44 | 0.51 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 56.00 | 0.02 | 0.04 | 0.05 | -0.19 | -79.17% | 10 | 21 | 0.51 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 57.00 | 0.03 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 36 | 0.49 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 58.00 | 0.05 | 0.07 | 0.09 | -0.25 | -73.53% | 1 | 89 | 0.49 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 59.00 | 0.07 | 0.09 | 0.12 | -0.12 | -50.00% | 1 | 80 | 0.47 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 60.00 | 0.10 | 0.13 | 0.11 | -0.17 | -60.72% | 18 | 168 | 0.46 | -0.05 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 61.00 | 0.14 | 0.17 | 0.17 | -0.41 | -70.69% | 13 | 54 | 0.45 | -0.06 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 62.00 | 0.21 | 0.24 | 0.23 | -0.56 | -70.89% | 23 | 62 | 0.44 | -0.08 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 63.00 | 0.30 | 0.34 | 0.32 | -0.35 | -52.24% | 24 | 351 | 0.43 | -0.11 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 64.00 | 0.42 | 0.47 | 0.46 | -0.43 | -48.32% | 24 | 111 | 0.43 | -0.14 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 65.00 | 0.59 | 0.63 | 0.65 | -0.50 | -43.48% | 34 | 347 | 0.42 | -0.19 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 66.00 | 0.81 | 0.85 | 0.92 | -0.58 | -38.67% | 23 | 471 | 0.42 | -0.24 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 67.00 | 1.08 | 1.15 | 1.16 | -0.84 | -42.00% | 48 | 99 | 0.42 | -0.29 | 0.06 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 68.00 | 1.42 | 1.49 | 1.52 | -0.77 | -33.63% | 31 | 35 | 0.41 | -0.36 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 69.00 | 1.83 | 1.93 | 1.96 | -1.84 | -48.43% | 28 | 55 | 0.41 | -0.43 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 70.00 | 2.31 | 2.42 | 2.46 | -2.09 | -45.94% | 27 | 110 | 0.41 | -0.50 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 71.00 | 2.88 | 3.00 | 3.05 | -1.55 | -33.70% | 8 | 117 | 0.41 | -0.57 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 72.00 | 3.50 | 3.65 | 4.20 | -2.71 | -39.22% | 3 | 53 | 0.41 | -0.64 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 73.00 | 4.20 | 4.35 | 10.12 | 0.00 | 0.00% | 0 | 72 | 0.40 | -0.70 | 0.06 | -0.07 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 74.00 | 4.45 | 5.10 | 7.05 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.76 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 75.00 | 5.75 | 6.95 | 12.21 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.81 | 0.05 | -0.06 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 76.00 | 6.60 | 6.80 | 6.35 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.85 | 0.04 | -0.05 | 4/4/2024 | 4/26/2024 3:59:40 PM EST |
| 77.00 | 7.50 | 7.70 | 6.55 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.88 | 0.04 | -0.04 | 4/9/2024 | 4/26/2024 3:59:40 PM EST |
| 78.00 | 7.60 | 8.75 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.90 | 0.03 | -0.04 | 4/8/2024 | 4/26/2024 3:59:40 PM EST |
| 79.00 | 9.05 | 9.70 | 14.55 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 80.00 | 9.65 | 10.65 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.03 | 4/3/2024 | 4/26/2024 3:59:40 PM EST |
| 81.00 | 11.20 | 11.65 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.02 | 4/26/2024 3:59:40 PM EST | |||
| 82.00 | 10.85 | 12.60 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:40 PM EST | |||
| 83.00 | 12.20 | 13.65 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 84.00 | 13.65 | 16.15 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 85.00 | 15.10 | 15.55 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 86.00 | 15.85 | 18.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:40 PM EST | |||
| 90.00 | 19.75 | 20.65 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 95.00 | 23.70 | 26.25 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 100.00 | 28.60 | 32.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |