Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MARVELL TECHNOLOGY GROUP (MRVL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MRVL MARVELL TECHNOLOGY GROUP   0.433 0.508 69.62 2.14
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 1.44 1.99 1.34 0.00 6224 5838  W   68 MRVL 0.00 0.01 0.01 0.00 705 2358  W  
MRVL 0.46 0.82 0.64 0.00 1531 643  W   69 MRVL 0.00 0.01 0.02 0.00 372 301  W  
MRVL 0.00 0.01 0.01 0.00 3312 1874  W   70 MRVL 0.33 0.47 0.53 0.00 175 158  W  
MRVL 0.00 0.01 0.01 0.00 320 2768  W   71 MRVL 1.27 1.62 2.26 0.00 53 58  W  
MRVL 0.00 0.01 0.02 0.00 47 790  W   72 MRVL 2.23 2.58 2.92 0.00 2 1  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 2.52 2.63 2.59 2.78 201 426  W   68 MRVL 0.89 0.94 0.91 1.06 963 629  W  
MRVL 1.96 2.02 1.97 2.18 541 361  W   69 MRVL 1.28 1.34 1.33 1.46 668 271  W  
MRVL 1.46 1.51 1.49 1.68 3457 7751  W   70 MRVL 1.75 1.83 1.93 1.96 313 87  W  
MRVL 1.05 1.10 1.08 1.26 688 366  W   71 MRVL 2.36 2.43 2.54 2.54 142 91  W  
MRVL 0.72 0.82 0.77 0.92 3375 1161  W   72 MRVL 2.86 3.15 3.13 3.20 6 70  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 3.15 3.30 3.11 3.79 40 220  W   68 MRVL 1.42 1.49 1.52 1.72 31 35  W  
MRVL 2.57 2.68 2.60 3.22 47 241  W   69 MRVL 1.83 1.93 1.96 2.14 28 55  W  
MRVL 2.08 2.17 2.06 2.71 270 390  W   70 MRVL 2.31 2.42 2.46 2.62 27 110  W  
MRVL 1.64 1.72 1.64 2.25 59 1010  W   71 MRVL 2.88 3.00 3.05 3.16 8 117  W  
MRVL 1.28 1.36 1.24 1.86 58 106  W   72 MRVL 3.50 3.65 4.20 3.75 3 53  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 3.95 4.10 4.05 5.07 56 5808  S   67.5 MRVL 1.65 1.73 1.75 1.88 179 3564  S  
MRVL 3.65 3.75 3.60 4.77 69 109  S   68 MRVL 1.86 1.94 1.93 2.07 93 8  S  
MRVL 3.10 3.20 3.00 4.19 93 389  S   69 MRVL 2.27 2.36 2.35 2.48 167 170  S  
MRVL 2.59 2.66 2.63 3.67 520 9775  S   70 MRVL 2.78 2.85 2.80 2.93 65 2912  S  
MRVL 2.16 2.22 2.16 3.19 128 86  S   71 MRVL 3.30 3.40 3.45 3.44 72 0  S  
MRVL 1.77 1.86 1.79 2.75 46 71  S   72 MRVL 3.90 4.05 4.15 3.99 7 56  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 4.35 4.85 4.45 5.79 25 11  W   68 MRVL 2.45 2.58 2.94 2.22 2 29  W  
MRVL 3.80 3.95 3.80 5.21 38 56  W   69 MRVL 2.90 3.05 3.30 2.61 1 52  W  
MRVL 3.30 3.40 3.38 4.66 9 988  W   70 MRVL 3.35 3.55 3.95 3.03 2 42  W  
MRVL 2.86 2.97 2.97 4.16 45 128  W   71 MRVL 3.90 4.05 4.62 3.50 0 14  W  
MRVL 2.45 2.56 2.24 3.69 2 332  W   72 MRVL 3.80 6.50 4.60 4.00 8 32  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 5.60 5.75 5.40 6.92 8 71  W   68 MRVL 3.00 3.80 3.99 2.23 12 48  W  
MRVL 5.05 5.20 5.05 6.32 28 58  W   69 MRVL 3.45 4.25 4.30 2.58 34 35  W  
MRVL 4.55 4.80 4.60 5.76 34 964  W   70 MRVL 4.60 4.75 4.80 2.97 1 20  W  
MRVL 4.15 4.25 4.12 5.23 54 247  W   71 MRVL 3.35 5.30 5.36 3.40 2 86  W  
MRVL 3.70 3.85 3.76 4.73 44 49  W   72 MRVL 5.75 6.85 5.90 3.86 1 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 5.85 6.65 4.80 8.17 0 1  W   68 MRVL 3.90 4.05 4.30 2.13 2 0  W  
MRVL 5.30 5.55 5.15 7.55 50 0  W   69 MRVL 2.99 4.60 4.50 2.45 1 0  W  
MRVL 4.90 6.65 4.60 6.97 2 0  W   70 MRVL 4.85 5.10 5.15 2.80 2 0  W  
MRVL 4.40 4.65 4.25 6.42 13 5  W   71 MRVL 5.40 5.60 0.00 3.18 0 0  W  
MRVL 4.00 4.15 3.69 5.89 10 0  W   72 MRVL 5.15 6.15 0.00 3.59 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 6.70 6.80 6.55 11.42 59 7580  S   67.5 MRVL 4.05 4.15 4.13 1.61 20 1939  S  
MRVL 5.40 5.55 5.37 9.83 292 5523  S   70 MRVL 5.25 5.40 5.32 2.23 73 6232  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.