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   0.478 0.513 69.02 0.55
 
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 2.17 2.25 2.32 2.18 69 5666  S   67.5 MRVL 0.64 0.67 0.64 0.64 1285 3774  S  
MRVL 1.87 1.92 1.87 1.86 166 755  S   68 MRVL 0.81 0.85 0.83 0.82 677 1674  S  
MRVL 1.33 1.38 1.31 1.30 533 1259  S   69 MRVL 1.25 1.32 1.30 1.26 919 648  S  
MRVL 0.89 0.93 0.93 0.87 5619 10507  S   70 MRVL 1.81 1.88 1.76 1.82 427 2879  S  
MRVL 0.56 0.60 0.56 0.55 533 544  S   71 MRVL 2.46 2.58 2.21 2.50 57 88  S  
MRVL 0.34 0.37 0.36 0.33 738 485  S   72 MRVL 3.20 3.40 2.75 3.28 6 57  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 2.70 2.76 3.05 3.02 46 174  W   68 MRVL 1.56 1.60 1.53 1.72 19 754  W  
MRVL 2.18 2.23 2.21 2.48 67 223  W   69 MRVL 2.03 2.07 2.05 2.19 60 200  W  
MRVL 1.73 1.77 1.75 2.01 315 1662  W   70 MRVL 2.57 2.62 2.56 2.71 48 444  W  
MRVL 1.34 1.38 1.39 1.61 102 290  W   71 MRVL 3.15 3.30 2.90 3.31 24 73  W  
MRVL 1.02 1.07 1.09 1.27 133 360  W   72 MRVL 3.85 3.95 3.20 3.97 1 30  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 4.30 4.45 4.44 3.99 130 230  W   68 MRVL 3.15 3.25 3.12 2.19 79 114  W  
MRVL 3.85 3.95 3.90 3.45 15 101  W   69 MRVL 3.65 3.75 3.69 2.64 31 1244  W  
MRVL 3.40 3.50 3.45 2.96 450 1141  W   70 MRVL 4.20 4.30 4.15 3.14 22 298  W  
MRVL 2.97 3.05 2.98 2.52 211 810  W   71 MRVL 4.75 4.90 4.75 3.69 2 226  W  
MRVL 2.57 2.71 2.65 2.13 245 144  W   72 MRVL 5.35 5.50 6.25 4.29 0 285  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 4.65 4.80 4.83 4.98 1 624  W   68 MRVL 3.40 3.55 3.45 2.41 2 49  W  
MRVL 4.15 4.30 4.81 4.43 18 87  W   69 MRVL 3.90 4.05 3.98 2.83 12 61  W  
MRVL 3.70 3.80 3.76 3.92 26 144  W   70 MRVL 4.45 4.60 4.25 3.30 2 124  W  
MRVL 3.25 3.40 3.32 3.45 2 35  W   71 MRVL 4.95 5.15 5.30 3.81 0 9  W  
MRVL 2.90 3.05 2.60 3.02 0 29  W   72 MRVL 5.60 5.80 6.60 4.36 0 3  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 4.65 5.95 6.05 6.05 2 89  W   68 MRVL 3.70 3.80 4.21 2.46 0 143  W  
MRVL 4.50 4.80 4.80 5.48 3 12  W   69 MRVL 4.20 4.30 4.20 2.85 27 136  W  
MRVL 4.00 4.15 4.17 4.94 134 124  W   70 MRVL 4.75 4.85 4.72 3.28 21 4  W  
MRVL 3.60 3.90 3.80 4.45 3 4  W   71 MRVL 5.30 5.45 0.00 3.75 0 0  W  
MRVL 3.20 3.35 3.40 3.99 11 11  W   72 MRVL 5.90 6.05 6.09 4.25 0 1  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 5.50 5.60 5.70 7.53 110 8180  S   67.5 MRVL 3.65 3.75 3.65 2.22 86 2683  S  
MRVL 4.30 4.40 4.45 6.08 178 6353  S   70 MRVL 4.90 5.05 4.94 3.13 211 8671  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 5.50 5.65 5.00 8.53 0 5  Q   68 MRVL 4.05 4.20 4.15 2.22 1 0  Q  
MRVL 5.00 5.15 0.00 7.93 0 0  Q   69 MRVL 4.55 4.70 0.00 2.54 0 0  Q  
MRVL 4.55 4.70 5.00 7.35 2 0  Q   70 MRVL 5.10 5.25 5.15 2.88 5 0  Q  
MRVL 4.10 4.25 4.96 6.80 30 0  Q   71 MRVL 5.20 5.85 0.00 3.25 0 0  Q  
MRVL 3.70 3.85 0.00 6.28 0 0  Q   72 MRVL 4.35 6.45 0.00 3.66 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRVL 6.50 7.50 6.15 13.68 0 633  S   67.5 MRVL 4.40 4.50 4.45 1.36 9 1476  S  
MRVL 5.30 5.40 5.35 12.08 318 2264  S   70 MRVL 5.70 5.80 5.70 1.86 40 1137  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.