Free Trial

Marvell Technology (MRVL) Options Chain & Prices

Marvell Technology logo
$86.97 -1.95 (-2.19%)
Closing price 04:00 PM Eastern
Extended Trading
$87.29 +0.32 (+0.37%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MRVL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$70.00$0.043Put5869790
(+441)
104.37%
(+30.28%)
-0.01275214
10/10/2025$70.00$19.001Call10910511660
(+2)
104.37%
(+48.50%)
0.98789527
10/10/2025$71.00$0.048Put1421126996
(+6)
100.51%
(+29.57%)
-0.0145914
10/10/2025$71.00$18.006Call261013141
(+1)
100.51%
(+29.57%)
0.9860919
10/10/2025$72.00$0.054Put1 - 1211
(+7)
96.62%
(+28.77%)
-0.0167211
10/10/2025$72.00$17.012Call2214 - 189
(+36)
96.62%
(+28.77%)
0.9840077
10/10/2025$73.00$0.060Put3 - 3123
(-5)
92.74%
(+27.85%)
-0.0192123
10/10/2025$73.00$16.019Call93 - 208
(+17)
92.74%
(+27.85%)
0.9815835
10/10/2025$74.00$0.068Put911049271
(+1)
88.86%
(+26.79%)
-0.02216711
10/10/2025$74.00$15.026Call6 - 1183
(+4)
88.86%
(+26.79%)
0.9786944
10/10/2025$75.00$0.077Put721161354
(-99)
85.02%
(+25.55%)
-0.02574417
10/10/2025$75.00$14.036Call211061084
(-6)
85.02%
(+25.55%)
0.97517811
10/10/2025$76.00$0.088Put8041236
(+4)
81.27%
(+24.13%)
-0.03016713
10/10/2025$76.00$13.047Call24316280
(+16)
81.27%
(+24.13%)
0.97084912
10/10/2025$77.00$0.103Put471722625
(+38)
77.66%
(+22.55%)
-0.03578415
10/10/2025$77.00$12.061Call4014859
(-25)
77.66%
(+26.85%)
0.9653226
10/10/2025$78.00$0.122Put1011463452
(-8)
74.26%
(+20.89%)
-0.04313228
10/10/2025$78.00$11.080Call248 - 562
(-15)
74.26%
(+20.89%)
0.9580848
10/10/2025$79.00$0.149Put14810434400
(+21)
71.15%
(+19.23%)
-0.05294821
10/10/2025$79.00$10.107Call864136281
(-9)
71.15%
(+19.23%)
0.94839721
10/10/2025$80.00$0.186Put2551423840
(+234)
68.41%
(+17.66%)
-0.06627860
10/10/2025$80.00$9.144Call76229562
(+165)
68.41%
(+17.66%)
0.93521322
10/10/2025$81.00$0.240Put2,0271,97822957
(+231)
66.08%
(+16.29%)
-0.08442112
10/10/2025$81.00$8.197Call10647286
(+75)
66.08%
(+18.61%)
0.91722414
10/10/2025$82.00$0.317Put1312625868
(+423)
64.19%
(+15.16%)
-0.10880451
10/10/2025$82.00$7.274Call10460121086
(+623)
64.19%
(+15.16%)
0.8930132
10/10/2025$83.00$0.427Put34616687898
(-85)
62.72%
(+14.30%)
-0.14081284
10/10/2025$83.00$6.382Call795815603
(+29)
62.72%
(+14.30%)
0.86117224
10/10/2025$84.00$0.578Put1803558706
(+407)
61.63%
(+13.70%)
-0.18143868
10/10/2025$84.00$5.531Call1216814635
(+57)
61.63%
(+13.70%)
0.82071345
10/10/2025$85.00$0.781Put730375169350
(+171)
60.89%
(+13.34%)
-0.230974136
10/10/2025$85.00$4.733Call854175232610
(+128)
60.89%
(+13.91%)
0.77134894
10/10/2025$86.00$1.046Put273108611093
(+623)
60.43%
(+13.19%)
-0.288791131
10/10/2025$86.00$3.997Call3521041472548
(+715)
60.43%
(+13.19%)
0.713712110
10/10/2025$87.00$1.382Put42014961263
(-24)
60.21%
(+13.20%)
-0.353329174
10/10/2025$87.00$3.330Call1,6046225493001
(+727)
60.21%
(+13.20%)
0.649372226
10/10/2025$88.00$1.791Put60534321564
(+17)
61.18%
(+14.24%)
-0.422294152
10/10/2025$88.00$2.738Call800447224993
(+356)
60.17%
(+13.31%)
0.580619231
10/10/2025$89.00$2.278Put94532755549
(-2)
61.86%
(+15.07%)
-0.493014133
10/10/2025$89.00$2.222Call1,043355292628
(+135)
60.96%
(+14.42%)
0.510112193
10/10/2025$90.00$2.838Put1022368122
(+8)
60.47%
(+13.62%)
-0.56283639
10/10/2025$90.00$1.780Call3,1719881,3622393
(+108)
61.39%
(+14.82%)
0.440489554
10/10/2025$91.00$3.470Put8565115
(+1)
60.76%
(+13.68%)
-0.62943737
10/10/2025$91.00$1.409Call1,038509411352
(+140)
60.76%
(+13.68%)
0.37405203
10/10/2025$92.00$4.165Put115103125
(+2)
61.10%
(+13.61%)
-0.69101611
10/10/2025$92.00$1.102Call2,8721,1951,428477
(+294)
61.10%
(+13.61%)
0.31258247
10/10/2025$93.00$4.919Put111011
(+1)
61.48%
(+13.36%)
-0.7463554
10/10/2025$93.00$0.853Call897394265375
(+209)
62.40%
(+14.28%)
0.257289183
10/10/2025$94.00$5.722Put6110514
(+1)
61.92%
(+12.92%)
-0.79478112
10/10/2025$94.00$0.653Call47623617492
(+15)
61.92%
(+12.92%)
0.20883295
10/10/2025$95.00$6.568Put175 - 23
(+10)
62.39%
(+12.29%)
-0.8361136
10/10/2025$95.00$0.496Call2,4291,530596407
(+0)
62.39%
(+12.29%)
0.16738315
10/10/2025$96.00$7.448Put11 - 0
(+0)
62.93%
(+11.48%)
-0.8705891
10/10/2025$96.00$0.375Call2282510920
(+1)
62.93%
(+11.48%)
0.13271160
10/10/2025$97.00$8.357Put83515
(+15)
63.53%
(+10.55%)
-0.8987382
10/10/2025$97.00$0.282Call1,1099772392
(+43)
63.53%
(+10.63%)
0.10432698
10/10/2025$98.00$0.211Call2252541132
(+103)
64.22%
(+9.53%)
0.08154648
10/10/2025$99.00$10.238Put30 - 300
(+0)
65.02%
(+8.50%)
-0.9389391
10/10/2025$99.00$0.159Call3541477044
(+38)
65.02%
(+8.50%)
0.0636144
10/10/2025$100.00$11.201Put25141125
(+0)
65.95%
(+7.51%)
-0.95251211
10/10/2025$100.00$0.121Call599197180455
(+19)
68.10%
(+9.66%)
0.049728106
10/10/2025$101.00$0.093Call672610155
(+0)
67.04%
(+6.61%)
0.0391549
10/10/2025$102.00$0.073Call1,756171,69713
(+6)
68.33%
(+5.87%)
0.03120477
10/10/2025$103.00$0.058Call1841431
(+18)
69.81%
(+5.31%)
0.02527910
10/10/2025$104.00$0.048Call107 - 4
(+0)
71.50%
(+4.95%)
0.0208846
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MRVL) was last updated on 10/7/2025 by MarketBeat.com Staff
From Our Partners