MRVL Option Chain

End of day data from May 22nd, 2020 for MRVL options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NASDAQ
  2. >
  3. MRVL
  4. >
  5. Option Chain
| USD | MRVL: $30.685 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
MRVL29May20P29.00PUT29.000.60$0.5916$0.66681,36110063.565487%-0.342820-0.0782430.1081730.016413-0.002448
MRVL29May20C30.00CALL30.001.17$1.1412$1.1811,23088460.699475%0.541164-0.0839190.1167710.0177170.003264
MRVL29May20P28.00PUT28.000.35$0.323$0.42360259466.357719%-0.236901-0.0656790.0908430.013783-0.001676
MRVL29May20C29.50CALL29.501.45$1.402$1.45447940260.324882%0.599694-0.0816730.1137060.0172520.003593
MRVL29May20C28.00CALL28.002.40$2.442$2.56246248463.987275%0.762917-0.0650780.0908430.0137830.004461
MRVL29May20C31.00CALL31.000.74$0.7045$0.74738952160.304251%0.425554-0.0829670.1153540.0175020.002596
MRVL29May20P30.00PUT30.001.09$1.003$1.05832210762.124697%-0.458654-0.0845140.1167710.017717-0.003311
MRVL29May20C32.50CALL32.500.31$0.3112$0.321002966760.341983%0.271862-0.0702830.0976440.0148150.001680
MRVL29May20C30.50CALL30.500.92$0.8817$1.13128612565.174112%0.482707-0.0843290.1172900.0177960.002929
MRVL29May20C31.50CALL31.500.56$0.5213$0.5762769659.667113%0.370796-0.0799990.1111940.0168710.002273
MRVL29May20C33.00CALL33.000.23$0.2212$0.25312341,09560.658204%0.228822-0.0641510.0891090.0135200.001419
MRVL29May20C35.00CALL35.000.08$0.061$0.1011719379864.605804%0.102915-0.0379910.0527450.0080030.000646
MRVL29May20C27.00CALL27.003.11$3.2541$3.406018248864.363301%0.850456-0.0488510.0684270.0103820.004870
MRVL29May20C29.00CALL29.001.77$1.60132$1.80215482658.197009%0.656998-0.0776450.1081730.0164130.003908
MRVL29May20C27.50CALL27.502.66$2.81140$3.106214659369.150764%0.809377-0.0572120.0799790.0121350.004686
MRVL29May20P24.50PUT24.500.04$0.0316$0.3047883139103.086188%-0.028598-0.0139020.0192460.002920-0.000198
MRVL29May20P28.50PUT28.500.47$0.452$0.502836964.337766%-0.288021-0.0726150.1004170.015236-0.002047
MRVL29May20P25.00PUT25.000.05$0.0416$0.071347519474.462609%-0.042495-0.0192430.0266380.004042-0.000294
MRVL29May20P27.50PUT27.500.23$0.226$0.2847127365.088688%-0.190441-0.0578140.0799790.012135-0.001342
MRVL29May20P25.50PUT25.500.08$0.0494$0.08674016369.146273%-0.060976-0.0256520.0355060.005387-0.000424
MRVL29May20C28.50CALL28.501.96$1.7939$2.2013422154.349267%0.711797-0.0720170.1004170.0152360.004200
MRVL29May20C26.00CALL26.004.03$4.1543$4.4013211472.583678%0.915134-0.0323930.0456710.0069300.005108
MRVL29May20P26.50PUT26.500.13$0.1114$0.15453111567.504426%-0.114078-0.0410470.0568010.008618-0.000798
MRVL29May20P27.00PUT27.000.17$0.1039$0.20411910462.600974%-0.149362-0.0494550.0684270.010382-0.001048
MRVL29May20P26.00PUT26.000.09$0.0816$0.203661822876.353962%-0.084685-0.0329990.0456710.006930-0.000590
MRVL29May20C33.50CALL33.500.20$0.161$0.203148961.669861%0.190451-0.0575890.0799820.0121360.001185
MRVL29May20C25.50CALL25.504.25$2.9636$6.809114194.805263%0.938842-0.0250440.0355060.0053870.005165
MRVL29May20P29.50PUT29.500.88$0.784$0.84761110262.971891%-0.400124-0.0822690.1137060.017252-0.002872
MRVL29May20P33.50PUT33.503.70$3.4065$3.704110064.706677%-0.809367-0.0581730.0799820.012136-0.006157
MRVL29May20C26.50CALL26.503.65$3.7013$4.7596158110.583683%0.885740-0.0404420.0568010.0086180.005010
MRVL29May20P20.00PUT20.000.010$1.891149385.302662%-0.000106-0.0000890.0001230.000019-0.000001
MRVL29May20C25.00CALL25.004.75$4.0536$7.60168121149.178418%0.957323-0.0186340.0266380.0040420.005185
MRVL29May20C24.00CALL24.006.00$4.3536$8.15231696.628196%0.981278-0.0090380.0133620.0020270.005132
MRVL29May20P23.00PUT23.000.040$0.052502599.515806%-0.006894-0.0040870.0056590.000859-0.000047
MRVL29May20P24.00PUT24.000.02$0.021$0.1520105595.502934%-0.018541-0.0096510.0133620.002027-0.000128
MRVL29May20P23.50PUT23.500.10$0.0211$1.50284097189.483061%-0.011550-0.0064230.0088930.001349-0.000079
MRVL29May20P17.50PUT17.500$4.45100721.743151%-0.000001-0.0000010.0000010.0000000.000000
MRVL29May20P30.50PUT30.501.78$1.265$1.3550162.937361%-0.517111-0.0849220.1172900.017796-0.003756
MRVL29May20P31.00PUT31.003.61$1.5213$1.7550764.665574%-0.574265-0.0835580.1153540.017502-0.004199
MRVL29May20P31.50PUT31.50$1.8912$2.4410076.604499%-0.629022-0.0805890.1111940.016871-0.004631
MRVL29May20P15.00PUT15.000$4.40100852.315615%-0.0000010.0000000.0000010.0000000.000000
MRVL29May20P32.50PUT32.50$2.5843$4.904100129.429490%-0.727956-0.0708700.0976440.014815-0.005443
MRVL29May20P33.00PUT33.00$3.0041$3.30470067.028990%-0.770996-0.0647360.0891090.013520-0.005814
MRVL29May20P35.00PUT35.00$4.4538$6.00460099.069588%-0.896903-0.0385700.0527450.008003-0.007025
MRVL29May20P36.00PUT36.00$3.9036$8.1590089.694498%-0.934960-0.0274150.0372550.005653-0.007482
MRVL29May20C24.50CALL24.502.78$3.7536$7.702101783.675508%0.971220-0.0132910.0192460.0029200.005172
MRVL29May20C18.00CALL18.00$10.2036$14.45200215.761556%0.9998170.0006290.0000020.0000000.003945
MRVL29May20C18.50CALL18.50$9.8036$14.007600223.743007%0.9998130.0006240.0000070.0000010.004055
MRVL29May20C19.00CALL19.00$9.3036$13.45200208.248703%0.9998020.0006130.0000210.0000030.004164
MRVL29May20C19.50CALL19.50$8.8536$13.007600208.584943%0.9997760.0005880.0000520.0000080.004274
MRVL29May20C20.00CALL20.00$8.0536$12.40200148.718094%0.9997120.0005350.0001230.0000190.004383
MRVL29May20C20.50CALL20.506.90$7.8536$12.007601189.032485%0.9995720.0004270.0002710.0000410.004491
MRVL29May20C21.00CALL21.004.90$7.1536$11.45205154.804957%0.9992810.0002180.0005590.0000850.004599
MRVL29May20C21.50CALL21.507.10$7.4536$11.0076020211.675224%0.998717-0.0001620.0010830.0001640.004705
MRVL29May20C22.00CALL22.002.52$6.2536$10.45203148.243343%0.997683-0.0008120.0019810.0003010.004807
MRVL29May20C22.50CALL22.504.10$5.8536$9.952010148.160955%0.995886-0.0018630.0034340.0005210.004904
MRVL29May20C23.00CALL23.005.20$5.3536$9.503012143.179236%0.992924-0.0034710.0056590.0008590.004994
MRVL29May20C23.50CALL23.50$4.7036$9.007600123.119689%0.988269-0.0058090.0088930.0013490.005071
MRVL29May20P22.50PUT22.500.010$2.003005,294320.875684%-0.003932-0.0024800.0034340.000521-0.000027
MRVL29May20C15.00CALL15.0011.35$13.0036$17.202010.000000%0.9998180.0006400.0000010.0000000.003288
MRVL29May20C36.00CALL36.00$0.0231$0.142580073.852735%0.064859-0.0268390.0372550.0056530.000409
MRVL29May20C17.50CALL17.50$10.7036$14.95200225.759891%0.9998180.0006310.0000010.0000000.003836
MRVL29May20P18.00PUT18.000.010$0.4551902274.039091%-0.000002-0.0000020.0000020.0000000.000000
MRVL29May20P18.50PUT18.500$0.2231400219.326995%-0.000006-0.0000050.0000070.0000010.000000
MRVL29May20P19.00PUT19.000$0.07400166.808831%-0.000016-0.0000150.0000210.0000030.000000
MRVL29May20P19.50PUT19.500.020$0.08605162.427376%-0.000043-0.0000380.0000520.0000080.000000
MRVL29May20P20.50PUT20.500$0.323100198.402216%-0.000247-0.0001960.0002710.000041-0.000002
MRVL29May20P21.00PUT21.000$3.5511700494.242661%-0.000537-0.0004030.0005590.000085-0.000004
MRVL29May20P21.50PUT21.500$0.04700115.994106%-0.001101-0.0007820.0010830.000164-0.000008
MRVL29May20P22.00PUT22.000.140$0.01301889.709822%-0.002136-0.0014300.0019810.000301-0.000015