Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $241.45 as of 8/28/2026 2:50:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 90.25 | 94.35 | 92.30 | % | 0.74 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 8/28/2026 3:59:56 PM EST | |||
| 130.00 | 85.35 | 89.40 | 87.38 | 87.78 | % | 0.67 | 1 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 135.00 | 80.45 | 84.50 | 82.48 | % | 0.61 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 8/28/2026 3:59:56 PM EST | |||
| 140.00 | 75.55 | 79.60 | 77.58 | % | 0.55 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 8/28/2026 3:59:56 PM EST | |||
| 145.00 | 71.35 | 74.65 | 73.00 | % | 0.50 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 8/28/2026 3:59:56 PM EST | |||
| 150.00 | 66.60 | 69.85 | 68.23 | % | 0.45 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.05 | 8/28/2026 3:59:56 PM EST | |||
| 155.00 | 61.90 | 65.15 | 63.53 | % | 0.41 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.06 | 8/28/2026 3:59:56 PM EST | |||
| 160.00 | 56.85 | 60.50 | 58.68 | % | 0.37 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.07 | 8/28/2026 3:59:56 PM EST | |||
| 165.00 | 52.75 | 55.95 | 54.35 | % | 0.33 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.09 | 8/28/2026 3:59:56 PM EST | |||
| 170.00 | 48.55 | 51.55 | 50.05 | % | 0.29 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.10 | 8/28/2026 3:59:56 PM EST | |||
| 175.00 | 44.35 | 47.30 | 45.83 | 45.08 | -26.52 | -37.04% | 0.26 | 52 | 0 | 0.62 | 0.88 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 180.00 | 40.40 | 43.20 | 41.80 | 41.70 | % | 0.23 | 9 | 0 | 0.62 | 0.85 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 185.00 | 36.15 | 39.35 | 37.75 | 38.85 | % | 0.20 | 7 | 0 | 0.62 | 0.82 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 190.00 | 32.75 | 35.70 | 34.23 | 34.50 | % | 0.18 | 10 | 0 | 0.63 | 0.78 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 195.00 | 29.40 | 32.30 | 30.85 | 31.24 | % | 0.16 | 1 | 0 | 0.62 | 0.74 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 200.00 | 26.15 | 29.15 | 27.65 | 27.85 | % | 0.14 | 4 | 0 | 0.62 | 0.70 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 205.00 | 23.35 | 26.25 | 24.80 | 25.24 | -23.71 | -48.44% | 0.12 | 1 | 0 | 0.62 | 0.66 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 210.00 | 20.50 | 23.65 | 22.08 | 21.07 | -21.43 | -50.43% | 0.11 | 5 | 2 | 0.62 | 0.61 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 215.00 | 19.00 | 20.30 | 19.65 | 19.10 | % | 0.09 | 42 | 0 | 0.62 | 0.57 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 220.00 | 16.80 | 17.90 | 17.35 | 17.10 | -21.89 | -56.15% | 0.08 | 89 | 14 | 0.63 | 0.52 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 225.00 | 14.30 | 17.00 | 15.65 | 15.05 | -18.55 | -55.21% | 0.07 | 55 | 3 | 0.64 | 0.48 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 230.00 | 12.90 | 14.30 | 13.60 | 14.00 | -17.95 | -56.19% | 0.06 | 100 | 10 | 0.63 | 0.44 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 235.00 | 11.30 | 12.55 | 11.93 | 12.60 | -18.35 | -59.29% | 0.05 | 61 | 6 | 0.64 | 0.40 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 240.00 | 9.95 | 12.00 | 10.98 | 11.00 | -15.37 | -58.29% | 0.05 | 701 | 31 | 0.66 | 0.37 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 245.00 | 8.80 | 11.10 | 9.95 | 11.10 | -13.10 | -54.14% | 0.04 | 74 | 50 | 0.67 | 0.33 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 250.00 | 7.80 | 8.90 | 8.35 | 8.50 | -13.71 | -61.73% | 0.03 | 1,363 | 28 | 0.65 | 0.30 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 255.00 | 6.85 | 7.85 | 7.35 | 7.50 | -12.75 | -62.97% | 0.03 | 15 | 9 | 0.65 | 0.27 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 260.00 | 6.00 | 7.00 | 6.50 | 6.35 | -12.70 | -66.67% | 0.03 | 126 | 14 | 0.65 | 0.25 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 265.00 | 5.35 | 6.10 | 5.73 | 5.80 | -11.40 | -66.28% | 0.02 | 166 | 7 | 0.66 | 0.23 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 270.00 | 4.60 | 5.60 | 5.10 | 5.03 | -10.88 | -68.39% | 0.02 | 66 | 6 | 0.67 | 0.20 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 275.00 | 4.05 | 5.65 | 4.85 | 4.40 | -9.88 | -69.19% | 0.02 | 19 | 5 | 0.69 | 0.18 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 280.00 | 3.50 | 4.35 | 3.93 | 4.00 | -9.75 | -70.91% | 0.01 | 12 | 4 | 0.68 | 0.17 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 285.00 | 3.35 | 3.90 | 3.63 | 11.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.15 | 0.00 | -0.15 | 8/27/2026 | 8/28/2026 3:59:56 PM EST |
| 290.00 | 2.80 | 4.40 | 3.60 | 3.30 | -7.50 | -69.45% | 0.01 | 92 | 29 | 0.72 | 0.14 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 295.00 | 2.40 | 3.30 | 2.85 | 3.50 | % | 0.01 | 1 | 0 | 0.70 | 0.13 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 300.00 | 2.18 | 3.00 | 2.59 | 2.70 | -6.65 | -71.13% | 0.01 | 10 | 14 | 0.71 | 0.11 | 0.00 | -0.13 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 305.00 | 2.10 | 2.57 | 2.34 | 2.39 | -6.10 | -71.85% | 0.01 | 87 | 9 | 0.71 | 0.10 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 310.00 | 1.61 | 2.40 | 2.01 | 2.14 | -5.73 | -72.81% | 0.01 | 28 | 4 | 0.71 | 0.10 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 315.00 | 1.56 | 2.20 | 1.88 | 1.98 | -4.82 | -70.89% | 0.01 | 3 | 2 | 0.72 | 0.09 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 320.00 | 1.43 | 2.66 | 2.05 | 2.39 | % | 0.01 | 3 | 0 | 0.76 | 0.08 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 325.00 | 1.23 | 1.75 | 1.49 | % | 0.00 | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.09 | 8/28/2026 3:59:56 PM EST | |||
| 330.00 | 1.08 | 1.78 | 1.43 | 2.00 | % | 0.00 | 2 | 0 | 0.75 | 0.07 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 335.00 | 1.13 | 1.80 | 1.47 | % | 0.00 | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.08 | 8/28/2026 3:59:56 PM EST | |||
| 340.00 | 0.86 | 1.85 | 1.36 | 1.15 | % | 0.00 | 6 | 0 | 0.78 | 0.05 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 345.00 | 0.82 | 1.34 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.07 | 8/28/2026 3:59:56 PM EST | |||
| 350.00 | 0.64 | 1.59 | 1.12 | 1.20 | % | 0.00 | 2 | 0 | 0.78 | 0.04 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 355.00 | 0.72 | 1.49 | 1.11 | 1.10 | % | 0.00 | 2 | 0 | 0.80 | 0.04 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 360.00 | 0.49 | 1.23 | 0.86 | 1.07 | % | 0.00 | 4 | 0 | 0.78 | 0.04 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.89 | 0.45 | 0.17 | % | 0.00 | 43 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 130.00 | 0.00 | 0.33 | 0.17 | 0.18 | % | 0.00 | 9 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 135.00 | 0.00 | 0.47 | 0.24 | 0.30 | % | 0.00 | 1 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 140.00 | 0.20 | 0.60 | 0.40 | 0.36 | % | 0.00 | 510 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 145.00 | 0.41 | 0.67 | 0.54 | 0.49 | % | 0.00 | 8 | 0 | 0.66 | -0.02 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 150.00 | 0.21 | 0.75 | 0.48 | 0.70 | % | 0.00 | 10 | 0 | 0.60 | -0.03 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 155.00 | 0.69 | 1.05 | 0.87 | 0.83 | % | 0.01 | 30 | 0 | 0.62 | -0.04 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 160.00 | 0.97 | 1.40 | 1.19 | 1.21 | % | 0.01 | 80 | 0 | 0.61 | -0.06 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 165.00 | 1.35 | 1.77 | 1.56 | 1.64 | % | 0.01 | 42 | 0 | 0.60 | -0.07 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 170.00 | 2.00 | 2.40 | 2.20 | 2.11 | % | 0.01 | 7,059 | 0 | 0.61 | -0.09 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 175.00 | 2.46 | 3.10 | 2.78 | 2.95 | +0.66 | +28.83% | 0.02 | 230 | 120 | 0.60 | -0.12 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 180.00 | 3.30 | 4.00 | 3.65 | 3.67 | +0.47 | +14.69% | 0.02 | 221 | 10 | 0.59 | -0.15 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 185.00 | 3.55 | 5.15 | 4.35 | 4.93 | +0.98 | +24.81% | 0.02 | 322 | 19 | 0.57 | -0.18 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 190.00 | 5.65 | 6.55 | 6.10 | 6.15 | +1.15 | +23.00% | 0.03 | 217 | 6 | 0.60 | -0.22 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 195.00 | 6.55 | 8.25 | 7.40 | 7.65 | +1.70 | +28.58% | 0.04 | 188 | 11 | 0.59 | -0.26 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 200.00 | 8.55 | 10.00 | 9.28 | 9.70 | +2.60 | +36.62% | 0.05 | 249 | 24 | 0.59 | -0.30 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 205.00 | 10.00 | 12.00 | 11.00 | 11.55 | +3.35 | +40.86% | 0.05 | 455 | 12 | 0.58 | -0.34 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 210.00 | 13.60 | 14.70 | 14.15 | 13.59 | +3.47 | +34.29% | 0.07 | 160 | 57 | 0.62 | -0.39 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 215.00 | 15.45 | 17.30 | 16.38 | 16.50 | +4.45 | +36.93% | 0.08 | 64 | 9 | 0.61 | -0.43 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 220.00 | 18.25 | 20.00 | 19.13 | 18.85 | +5.28 | +38.91% | 0.09 | 63 | 40 | 0.61 | -0.48 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 225.00 | 20.80 | 23.20 | 22.00 | 21.30 | +5.15 | +31.89% | 0.10 | 34 | 1 | 0.61 | -0.52 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 230.00 | 23.80 | 26.65 | 25.23 | 25.18 | +6.98 | +38.36% | 0.11 | 3 | 9 | 0.61 | -0.56 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 235.00 | 27.20 | 30.10 | 28.65 | 29.70 | +8.50 | +40.10% | 0.12 | 4 | 6 | 0.61 | -0.60 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 240.00 | 30.80 | 33.80 | 32.30 | 32.15 | +9.00 | +38.88% | 0.13 | 10 | 4 | 0.61 | -0.63 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 245.00 | 34.55 | 37.55 | 36.05 | 37.03 | +11.83 | +46.95% | 0.15 | 20 | 7 | 0.62 | -0.67 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 250.00 | 38.50 | 41.50 | 40.00 | 40.74 | +12.54 | +44.47% | 0.16 | 21 | 16 | 0.63 | -0.70 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 255.00 | 42.55 | 45.45 | 44.00 | 43.79 | % | 0.17 | 5 | 0 | 0.62 | -0.73 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 260.00 | 46.70 | 49.75 | 48.23 | % | 0.19 | 0 | 0 | 0.63 | -0.75 | 0.01 | -0.19 | 8/28/2026 3:59:56 PM EST | |||
| 265.00 | 51.00 | 53.95 | 52.48 | 53.48 | +14.68 | +37.84% | 0.20 | 2 | 2 | 0.63 | -0.77 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 3:59:56 PM EST |
| 270.00 | 55.40 | 58.35 | 56.88 | 57.57 | % | 0.21 | 26 | 0 | 0.63 | -0.80 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 3:59:56 PM EST | |
| 275.00 | 59.85 | 63.05 | 61.45 | % | 0.22 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.17 | 8/28/2026 3:59:56 PM EST | |||
| 280.00 | 64.40 | 67.55 | 65.98 | % | 0.24 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.16 | 8/28/2026 3:59:56 PM EST | |||
| 285.00 | 69.05 | 72.05 | 70.55 | % | 0.25 | 0 | 0 | 0.64 | -0.85 | 0.00 | -0.15 | 8/28/2026 3:59:56 PM EST | |||
| 290.00 | 73.70 | 76.60 | 75.15 | % | 0.26 | 0 | 0 | 0.65 | -0.86 | 0.00 | -0.14 | 8/28/2026 3:59:56 PM EST | |||
| 295.00 | 78.30 | 81.15 | 79.73 | % | 0.27 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.14 | 8/28/2026 3:59:56 PM EST | |||
| 300.00 | 83.05 | 86.35 | 84.70 | % | 0.28 | 0 | 0 | 0.68 | -0.89 | 0.00 | -0.13 | 8/28/2026 3:59:56 PM EST | |||
| 305.00 | 87.85 | 91.55 | 89.70 | % | 0.29 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.12 | 8/28/2026 3:59:56 PM EST | |||
| 310.00 | 92.70 | 96.00 | 94.35 | % | 0.30 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.12 | 8/28/2026 3:59:56 PM EST | |||
| 315.00 | 97.45 | 100.80 | 99.13 | % | 0.31 | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.11 | 8/28/2026 3:59:56 PM EST | |||
| 320.00 | 102.35 | 105.75 | 104.05 | % | 0.33 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.10 | 8/28/2026 3:59:56 PM EST | |||
| 325.00 | 107.20 | 110.25 | 108.73 | % | 0.33 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.09 | 8/28/2026 3:59:56 PM EST | |||
| 330.00 | 112.10 | 115.85 | 113.98 | % | 0.35 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.09 | 8/28/2026 3:59:56 PM EST | |||
| 335.00 | 117.00 | 120.25 | 118.63 | % | 0.35 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.08 | 8/28/2026 3:59:56 PM EST | |||
| 340.00 | 121.90 | 125.75 | 123.83 | % | 0.36 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.08 | 8/28/2026 3:59:56 PM EST | |||
| 345.00 | 126.85 | 129.95 | 128.40 | % | 0.37 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.07 | 8/28/2026 3:59:56 PM EST | |||
| 350.00 | 131.80 | 135.50 | 133.65 | % | 0.38 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.07 | 8/28/2026 3:59:56 PM EST | |||
| 355.00 | 136.75 | 139.95 | 138.35 | % | 0.39 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.06 | 8/28/2026 3:59:56 PM EST | |||
| 360.00 | 141.70 | 145.00 | 143.35 | % | 0.40 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.06 | 8/28/2026 3:59:56 PM EST |