Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $68.49 as of 5/6/2024 4:19:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.00 | 27.00 | 22.77 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 50.00 | 18.25 | 22.00 | 16.40 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.98 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 53.00 | 15.30 | 19.10 | % | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 54.00 | 16.20 | 16.60 | % | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 55.00 | 15.00 | 16.50 | 15.30 | +2.60 | +20.48% | 1 | 1 | 0.62 | 0.93 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 56.00 | 13.55 | 15.60 | % | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 57.00 | 11.65 | 15.00 | % | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 58.00 | 11.70 | 13.70 | % | 0 | 0 | 0.69 | 0.89 | 0.02 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 59.00 | 11.80 | 12.20 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 60.00 | 9.25 | 12.05 | % | 0 | 0 | 0.64 | 0.85 | 0.02 | -0.05 | 5/6/2024 3:59:58 PM EST | |||
| 61.00 | 8.60 | 11.40 | 7.45 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.82 | 0.02 | -0.06 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 62.00 | 8.65 | 10.50 | % | 0 | 0 | 0.56 | 0.80 | 0.03 | -0.06 | 5/6/2024 3:59:58 PM EST | |||
| 63.00 | 8.75 | 9.65 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.77 | 0.03 | -0.06 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 64.00 | 8.05 | 9.25 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.74 | 0.03 | -0.07 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 65.00 | 6.00 | 8.55 | 6.80 | 0.00 | 0.00% | 0 | 104 | 0.56 | 0.71 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 66.00 | 5.75 | 6.95 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.68 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 67.00 | 6.15 | 7.05 | 6.10 | +1.75 | +40.23% | 1 | 33 | 0.55 | 0.64 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 68.00 | 5.60 | 6.75 | 4.90 | 0.00 | 0.00% | 0 | 16 | 0.56 | 0.61 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 69.00 | 5.05 | 5.25 | 4.99 | +0.74 | +17.42% | 38 | 68 | 0.55 | 0.57 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 70.00 | 4.60 | 4.75 | 4.50 | +0.55 | +13.93% | 29 | 38 | 0.55 | 0.54 | 0.04 | -0.08 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 71.00 | 4.10 | 4.25 | 4.00 | +0.90 | +29.04% | 2 | 28 | 0.55 | 0.50 | 0.04 | -0.08 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 72.00 | 3.70 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.47 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 73.00 | 3.30 | 3.50 | 2.94 | 0.00 | 0.00% | 0 | 54 | 0.55 | 0.43 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 74.00 | 2.98 | 3.15 | 1.54 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.40 | 0.03 | -0.07 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 2.63 | 2.78 | 2.31 | 0.00 | 0.00% | 0 | 78 | 0.55 | 0.37 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 76.00 | 2.28 | 2.45 | 2.25 | +0.25 | +12.50% | 2 | 22 | 0.55 | 0.34 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 77.00 | 2.02 | 2.22 | 1.91 | -0.04 | -2.06% | 29 | 31 | 0.55 | 0.31 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 78.00 | 1.83 | 1.97 | 1.01 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.28 | 0.03 | -0.06 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 79.00 | 1.62 | 1.75 | 1.11 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.26 | 0.03 | -0.06 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 80.00 | 1.42 | 1.54 | 1.40 | +0.17 | +13.83% | 7 | 14 | 0.55 | 0.23 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 85.00 | 0.73 | 0.83 | 0.65 | 0.00 | 0.00% | 0 | 34 | 0.55 | 0.14 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 90.00 | 0.36 | 0.40 | 0.34 | +0.04 | +13.34% | 48 | 145 | 0.56 | 0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 95.00 | 0.17 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 100.00 | 0.08 | 0.12 | 0.11 | -0.05 | -31.25% | 50 | 1 | 0.58 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 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 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 50.00 | 0.10 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.02 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 53.00 | 0.22 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.04 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 54.00 | 0.29 | 0.32 | 0.39 | 0.00 | 0.00% | 0 | 7,391 | 0.59 | -0.05 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 55.00 | 0.36 | 0.40 | 0.40 | -0.17 | -29.83% | 1 | 10 | 0.58 | -0.07 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 56.00 | 0.45 | 0.49 | 0.89 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.08 | 0.01 | -0.04 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 57.00 | 0.55 | 0.60 | 0.64 | -0.91 | -58.71% | 5 | 12 | 0.57 | -0.10 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 58.00 | 0.68 | 0.73 | 0.94 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.11 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 59.00 | 0.83 | 0.88 | 1.11 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.13 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 60.00 | 0.95 | 1.06 | 1.10 | -0.26 | -19.12% | 3 | 69 | 0.57 | -0.15 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 61.00 | 1.21 | 1.32 | 1.26 | -0.46 | -26.75% | 131 | 29 | 0.57 | -0.18 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 62.00 | 1.38 | 1.50 | 1.86 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.20 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 63.00 | 1.49 | 1.78 | 1.77 | -0.24 | -11.94% | 1 | 30 | 0.56 | -0.23 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 64.00 | 1.92 | 2.08 | 2.23 | -0.39 | -14.89% | 22 | 29 | 0.56 | -0.26 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 65.00 | 2.25 | 2.44 | 2.95 | 0.00 | 0.00% | 0 | 60 | 0.56 | -0.29 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 66.00 | 2.61 | 2.75 | 2.83 | -1.12 | -28.36% | 1 | 8 | 0.55 | -0.32 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 67.00 | 3.05 | 3.20 | 3.21 | -1.46 | -31.27% | 1 | 11 | 0.56 | -0.36 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 68.00 | 3.40 | 3.60 | 3.68 | -1.52 | -29.24% | 3 | 8 | 0.55 | -0.39 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 69.00 | 3.85 | 4.10 | 4.28 | -0.67 | -13.54% | 25 | 19 | 0.55 | -0.43 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 70.00 | 2.49 | 4.60 | 4.75 | -0.60 | -11.22% | 37 | 62 | 0.55 | -0.46 | 0.04 | -0.08 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 71.00 | 4.95 | 5.15 | 5.01 | -0.84 | -14.36% | 1 | 9 | 0.55 | -0.50 | 0.04 | -0.08 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 72.00 | 3.50 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.53 | 0.04 | -0.07 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 73.00 | 4.15 | 6.30 | 6.50 | -1.00 | -13.34% | 1 | 5 | 0.55 | -0.57 | 0.04 | -0.07 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 74.00 | 5.00 | 7.50 | 8.80 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.60 | 0.03 | -0.07 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 6.90 | 8.50 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.63 | 0.03 | -0.07 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 76.00 | 6.40 | 9.15 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.66 | 0.03 | -0.07 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 77.00 | 7.10 | 9.60 | 9.45 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.69 | 0.03 | -0.06 | 4/29/2024 | 5/6/2024 3:59:58 PM EST |
| 78.00 | 8.00 | 10.50 | % | 0 | 0 | 0.61 | -0.72 | 0.03 | -0.06 | 5/6/2024 3:59:58 PM EST | |||
| 79.00 | 9.60 | 11.25 | % | 0 | 0 | 0.51 | -0.74 | 0.03 | -0.06 | 5/6/2024 3:59:58 PM EST | |||
| 80.00 | 9.90 | 11.65 | % | 0 | 0 | 0.46 | -0.77 | 0.03 | -0.06 | 5/6/2024 3:59:58 PM EST | |||
| 85.00 | 14.90 | 17.75 | % | 0 | 0 | 0.80 | -0.86 | 0.02 | -0.04 | 5/6/2024 3:59:58 PM EST | |||
| 90.00 | 19.25 | 21.45 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 5/6/2024 3:59:58 PM EST | |||
| 95.00 | 23.40 | 27.25 | % | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 100.00 | 28.35 | 32.25 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST |