Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $69.75 as of 4/29/2024 7:22:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 22.35 | 25.95 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 50.00 | 18.55 | 21.45 | 16.90 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.97 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 3:59:46 PM EST |
| 53.00 | 14.40 | 17.50 | % | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 54.00 | 14.55 | 16.85 | % | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 55.00 | 13.50 | 16.75 | % | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 56.00 | 11.75 | 15.25 | 10.24 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.90 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 57.00 | 12.35 | 14.25 | % | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 58.00 | 11.55 | 12.55 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.86 | 0.02 | -0.05 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 59.00 | 9.45 | 11.55 | 11.50 | +4.60 | +66.67% | 4 | 11 | 0.44 | 0.84 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 60.00 | 8.40 | 11.55 | 5.80 | 0.00 | 0.00% | 0 | 58 | 0.68 | 0.82 | 0.02 | -0.06 | 4/22/2024 | 4/29/2024 3:59:46 PM EST |
| 61.00 | 8.45 | 9.85 | 11.90 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.79 | 0.02 | -0.06 | 4/12/2024 | 4/29/2024 3:59:46 PM EST |
| 62.00 | 6.85 | 9.55 | 5.25 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.76 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 3:59:46 PM EST |
| 63.00 | 7.40 | 9.25 | 8.80 | 0.00 | 0.00% | 0 | 84 | 0.49 | 0.73 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 64.00 | 7.25 | 7.90 | 7.56 | +1.53 | +25.38% | 9 | 12 | 0.59 | 0.70 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 65.00 | 5.85 | 7.05 | 7.52 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.67 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 66.00 | 6.10 | 8.30 | 5.93 | -0.88 | -12.93% | 2 | 31 | 0.56 | 0.64 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 67.00 | 5.55 | 6.70 | 5.55 | 0.00 | 0.00% | 0 | 109 | 0.56 | 0.60 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 68.00 | 4.90 | 6.00 | 5.24 | -0.16 | -2.97% | 120 | 75 | 0.55 | 0.57 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 69.00 | 4.55 | 4.75 | 4.90 | -0.15 | -2.97% | 3 | 56 | 0.56 | 0.53 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 70.00 | 4.05 | 4.25 | 4.15 | -0.45 | -9.79% | 51 | 987 | 0.56 | 0.50 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 71.00 | 3.70 | 3.85 | 3.86 | -0.26 | -6.32% | 141 | 259 | 0.56 | 0.47 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 72.00 | 3.25 | 3.50 | 3.65 | -0.11 | -2.93% | 6 | 92 | 0.56 | 0.43 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 73.00 | 2.93 | 3.15 | 3.00 | -0.34 | -10.18% | 1 | 86 | 0.56 | 0.40 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 74.00 | 2.60 | 2.74 | 2.77 | -0.12 | -4.16% | 2 | 586 | 0.56 | 0.37 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 75.00 | 2.31 | 2.48 | 2.51 | -0.18 | -6.70% | 30 | 173 | 0.56 | 0.34 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 76.00 | 2.05 | 2.21 | 2.28 | -0.03 | -1.30% | 4 | 69 | 0.56 | 0.31 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 77.00 | 1.81 | 1.92 | 1.77 | 0.00 | 0.00% | 0 | 55 | 0.56 | 0.28 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 78.00 | 1.59 | 1.70 | 1.83 | +0.03 | +1.67% | 14 | 19 | 0.56 | 0.26 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 79.00 | 1.40 | 1.51 | 1.61 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.23 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 80.00 | 1.23 | 1.34 | 1.40 | +0.15 | +12.00% | 13 | 90 | 0.56 | 0.21 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 81.00 | 1.04 | 1.17 | 1.32 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.19 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 82.00 | 0.95 | 1.05 | 1.10 | -0.05 | -4.35% | 1 | 47 | 0.56 | 0.17 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 83.00 | 0.83 | 0.93 | 0.80 | 0.00 | 0.00% | 0 | 506 | 0.56 | 0.16 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 3:59:46 PM EST |
| 85.00 | 0.63 | 0.72 | 0.73 | +0.14 | +23.73% | 4 | 46 | 0.56 | 0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 90.00 | 0.32 | 0.40 | 0.39 | +0.01 | +2.64% | 11 | 24 | 0.57 | 0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 95.00 | 0.16 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 100.00 | 0.08 | 0.12 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.03 | 0.08 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:46 PM EST |
| 50.00 | 0.14 | 0.18 | 0.16 | 0.00 | 0.00% | 14 | 12 | 0.61 | -0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 53.00 | 0.26 | 0.33 | 0.30 | % | 8 | 0 | 0.60 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:46 PM EST | |
| 54.00 | 0.32 | 0.40 | % | 0 | 0 | 0.59 | -0.07 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 55.00 | 0.41 | 0.50 | 0.43 | -0.07 | -14.00% | 11 | 36 | 0.59 | -0.08 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 56.00 | 0.51 | 0.60 | 0.56 | -0.05 | -8.20% | 1 | 37 | 0.58 | -0.10 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 57.00 | 0.65 | 0.73 | 0.71 | 0.00 | 0.00% | 1 | 16 | 0.58 | -0.12 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 58.00 | 0.79 | 0.90 | 0.87 | -0.77 | -46.96% | 1 | 31 | 0.58 | -0.14 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 59.00 | 0.98 | 1.06 | 0.94 | -0.06 | -6.00% | 1 | 6,639 | 0.58 | -0.16 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 60.00 | 1.19 | 1.26 | 1.14 | -0.09 | -7.32% | 24 | 647 | 0.57 | -0.18 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 61.00 | 1.41 | 1.52 | 1.40 | 0.00 | 0.00% | 0 | 72 | 0.57 | -0.21 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 62.00 | 1.65 | 1.79 | 1.70 | +0.01 | +0.60% | 22 | 48 | 0.57 | -0.24 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 63.00 | 1.97 | 2.09 | 2.03 | +0.08 | +4.11% | 31 | 32 | 0.57 | -0.27 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 64.00 | 2.30 | 2.41 | 2.36 | +0.14 | +6.31% | 37 | 159 | 0.57 | -0.30 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 65.00 | 2.65 | 2.79 | 2.56 | -0.02 | -0.78% | 18 | 84 | 0.57 | -0.33 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 66.00 | 3.05 | 3.20 | 2.87 | -0.09 | -3.05% | 6 | 37 | 0.57 | -0.36 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 67.00 | 3.40 | 4.85 | 3.30 | -0.05 | -1.50% | 1 | 12 | 0.57 | -0.40 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 68.00 | 3.95 | 4.10 | 3.75 | -0.24 | -6.02% | 5 | 59 | 0.56 | -0.43 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 69.00 | 2.49 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 59 | 0.56 | -0.47 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 70.00 | 4.90 | 5.15 | 4.95 | +0.15 | +3.13% | 16 | 21 | 0.56 | -0.50 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 71.00 | 5.50 | 5.75 | 5.36 | 0.00 | 0.00% | 0 | 87 | 0.56 | -0.53 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 72.00 | 6.10 | 7.30 | 6.20 | +0.30 | +5.09% | 1 | 2 | 0.62 | -0.57 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 73.00 | 6.45 | 7.55 | 7.30 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.60 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 3:59:46 PM EST |
| 74.00 | 7.15 | 7.80 | 6.90 | -5.68 | -45.16% | 1 | 58 | 0.54 | -0.63 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 75.00 | 8.00 | 9.95 | 10.75 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.66 | 0.03 | -0.07 | 4/18/2024 | 4/29/2024 3:59:46 PM EST |
| 76.00 | 7.00 | 9.30 | % | 0 | 0 | 0.54 | -0.69 | 0.03 | -0.07 | 4/29/2024 3:59:46 PM EST | |||
| 77.00 | 7.85 | 10.00 | 9.07 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.72 | 0.03 | -0.06 | 4/11/2024 | 4/29/2024 3:59:46 PM EST |
| 78.00 | 9.60 | 11.65 | 11.00 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.74 | 0.03 | -0.06 | 4/16/2024 | 4/29/2024 3:59:46 PM EST |
| 79.00 | 10.45 | 11.75 | 10.46 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.77 | 0.03 | -0.06 | 4/12/2024 | 4/29/2024 3:59:46 PM EST |
| 80.00 | 11.45 | 13.05 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.79 | 0.03 | -0.05 | 4/16/2024 | 4/29/2024 3:59:46 PM EST |
| 81.00 | 12.10 | 14.00 | % | 0 | 0 | 0.55 | -0.81 | 0.02 | -0.05 | 4/29/2024 3:59:46 PM EST | |||
| 82.00 | 12.30 | 15.20 | 12.77 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.83 | 0.02 | -0.05 | 4/12/2024 | 4/29/2024 3:59:46 PM EST |
| 83.00 | 14.55 | 15.40 | 15.10 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.84 | 0.02 | -0.04 | 4/16/2024 | 4/29/2024 3:59:46 PM EST |
| 85.00 | 14.40 | 17.30 | % | 0 | 0 | 0.85 | -0.87 | 0.02 | -0.04 | 4/29/2024 3:59:46 PM EST | |||
| 90.00 | 20.15 | 21.70 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.03 | 4/29/2024 3:59:46 PM EST | |||
| 95.00 | 24.00 | 28.10 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 100.00 | 29.00 | 33.15 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST |