Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $223.43 as of 7/15/2026 6:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 91.85 | 94.70 | 93.28 | 91.20 | -11.15 | -10.90% | 0.78 | 26 | 4 | 1.02 | 0.92 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 125.00 | 87.45 | 90.60 | 89.03 | 86.70 | -31.80 | -26.84% | 0.71 | 6 | 1 | 0.99 | 0.90 | 0.00 | -0.10 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 130.00 | 83.60 | 86.75 | 85.18 | 84.43 | % | 0.66 | 18 | 1 | 0.99 | 0.89 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 4:00:05 PM EST | |
| 135.00 | 79.95 | 82.75 | 81.35 | 81.30 | -15.48 | -16.00% | 0.60 | 3 | 2 | 0.98 | 0.87 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 140.00 | 76.30 | 79.20 | 77.75 | 77.54 | -7.93 | -9.28% | 0.56 | 1 | 6 | 0.98 | 0.86 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 145.00 | 72.70 | 75.45 | 74.08 | 81.03 | -72.44 | -47.21% | 0.51 | 1 | 4 | 0.98 | 0.84 | 0.00 | -0.14 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 150.00 | 68.70 | 71.95 | 70.33 | 71.17 | -13.15 | -15.60% | 0.47 | 31 | 41 | 0.96 | 0.82 | 0.00 | -0.15 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 155.00 | 65.30 | 68.65 | 66.98 | 65.92 | -10.27 | -13.48% | 0.43 | 20 | 29 | 0.96 | 0.81 | 0.00 | -0.16 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 160.00 | 62.55 | 65.30 | 63.93 | 64.30 | -38.53 | -37.47% | 0.40 | 27 | 30 | 0.96 | 0.79 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 165.00 | 59.45 | 62.15 | 60.80 | 60.33 | -14.67 | -19.56% | 0.37 | 9 | 22 | 0.96 | 0.77 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 170.00 | 56.45 | 59.10 | 57.78 | 57.45 | -21.56 | -27.29% | 0.34 | 2 | 8 | 0.95 | 0.75 | 0.00 | -0.18 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 175.00 | 53.55 | 56.20 | 54.88 | 76.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.95 | 0.73 | 0.00 | -0.19 | 7/8/2026 | 7/15/2026 4:00:05 PM EST |
| 180.00 | 50.75 | 53.20 | 51.98 | 52.02 | -12.35 | -19.19% | 0.29 | 23 | 21 | 0.94 | 0.71 | 0.00 | -0.19 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 185.00 | 48.10 | 50.90 | 49.50 | 49.00 | -24.50 | -33.34% | 0.27 | 5 | 33 | 0.94 | 0.69 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 190.00 | 45.70 | 47.95 | 46.83 | 46.85 | -10.20 | -17.88% | 0.25 | 42 | 13 | 0.94 | 0.67 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 195.00 | 43.30 | 46.00 | 44.65 | 45.20 | -9.10 | -16.76% | 0.23 | 6 | 34 | 0.94 | 0.65 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 200.00 | 41.05 | 43.20 | 42.13 | 42.12 | -11.38 | -21.28% | 0.21 | 69 | 71 | 0.93 | 0.63 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 210.00 | 36.75 | 38.50 | 37.63 | 37.35 | -11.15 | -22.99% | 0.18 | 123 | 54 | 0.93 | 0.59 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 220.00 | 32.80 | 35.10 | 33.95 | 34.95 | -8.73 | -19.99% | 0.15 | 54 | 111 | 0.93 | 0.55 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 230.00 | 29.35 | 31.80 | 30.58 | 30.30 | -9.60 | -24.06% | 0.13 | 8 | 140 | 0.93 | 0.51 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 240.00 | 26.30 | 28.85 | 27.58 | 27.68 | -8.27 | -23.01% | 0.11 | 14 | 190 | 0.93 | 0.48 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 250.00 | 23.55 | 26.10 | 24.83 | 24.68 | -7.87 | -24.18% | 0.10 | 53 | 570 | 0.93 | 0.44 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 260.00 | 21.20 | 23.65 | 22.43 | 22.33 | -7.47 | -25.07% | 0.09 | 19 | 196 | 0.94 | 0.41 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 270.00 | 19.05 | 21.40 | 20.23 | 20.00 | -6.09 | -23.35% | 0.07 | 33 | 721 | 0.94 | 0.38 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 280.00 | 17.80 | 18.00 | 17.90 | 17.95 | -6.60 | -26.89% | 0.06 | 6,000 | 1,176 | 0.93 | 0.35 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 290.00 | 16.00 | 16.75 | 16.38 | 16.10 | -5.90 | -26.82% | 0.06 | 5,115 | 1,040 | 0.94 | 0.32 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 300.00 | 14.15 | 15.45 | 14.80 | 14.74 | -5.61 | -27.57% | 0.05 | 246 | 859 | 0.94 | 0.30 | 0.00 | -0.19 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 310.00 | 12.15 | 14.65 | 13.40 | 13.34 | -4.31 | -24.42% | 0.04 | 24 | 264 | 0.94 | 0.28 | 0.00 | -0.18 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 320.00 | 10.85 | 13.40 | 12.13 | 12.06 | -4.44 | -26.91% | 0.04 | 24 | 246 | 0.94 | 0.25 | 0.00 | -0.18 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 330.00 | 10.50 | 12.00 | 11.25 | 10.70 | -4.30 | -28.67% | 0.03 | 7 | 316 | 0.95 | 0.24 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 340.00 | 8.90 | 10.50 | 9.70 | 10.00 | -4.67 | -31.84% | 0.03 | 10 | 150 | 0.94 | 0.22 | 0.00 | -0.16 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 350.00 | 7.70 | 10.20 | 8.95 | 9.50 | -3.30 | -25.79% | 0.03 | 75 | 529 | 0.95 | 0.20 | 0.00 | -0.15 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 360.00 | 7.75 | 9.60 | 8.68 | 8.25 | -3.85 | -31.82% | 0.02 | 9 | 274 | 0.97 | 0.19 | 0.00 | -0.15 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 370.00 | 6.70 | 8.85 | 7.78 | 8.25 | -1.30 | -13.62% | 0.02 | 1 | 116 | 0.96 | 0.17 | 0.00 | -0.14 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 380.00 | 5.50 | 8.20 | 6.85 | 6.85 | -3.09 | -31.09% | 0.02 | 8 | 115 | 0.96 | 0.16 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 390.00 | 5.10 | 6.95 | 6.03 | 6.45 | -1.80 | -21.82% | 0.02 | 4 | 84 | 0.95 | 0.15 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 400.00 | 5.05 | 6.90 | 5.98 | 5.00 | -3.26 | -39.47% | 0.01 | 20 | 784 | 0.97 | 0.14 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 410.00 | 4.20 | 6.55 | 5.38 | 13.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.97 | 0.13 | 0.00 | -0.12 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 420.00 | 3.60 | 5.25 | 4.43 | 5.00 | -2.20 | -30.56% | 0.01 | 2 | 197 | 0.95 | 0.12 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 430.00 | 3.65 | 5.55 | 4.60 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.98 | 0.11 | 0.00 | -0.10 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 440.00 | 2.88 | 5.35 | 4.12 | 10.95 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.97 | 0.10 | 0.00 | -0.10 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 450.00 | 3.20 | 4.80 | 4.00 | 4.40 | -1.34 | -23.35% | 0.01 | 1 | 262 | 0.99 | 0.09 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 460.00 | 2.84 | 4.50 | 3.67 | 3.60 | -1.40 | -28.00% | 0.01 | 1 | 252 | 0.99 | 0.09 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 470.00 | 2.01 | 4.45 | 3.23 | 3.15 | -1.85 | -37.00% | 0.01 | 10 | 449 | 0.98 | 0.08 | 0.00 | -0.08 | 7/15/2026 | 7/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 4.60 | 5.20 | 4.90 | 5.00 | +1.20 | +31.58% | 0.04 | 3,943 | 28 | 0.97 | -0.08 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 125.00 | 5.40 | 6.30 | 5.85 | 5.84 | +1.26 | +27.52% | 0.05 | 129 | 10 | 0.97 | -0.10 | 0.00 | -0.10 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 130.00 | 5.60 | 7.15 | 6.38 | 7.10 | +1.45 | +25.67% | 0.05 | 25 | 14 | 0.94 | -0.11 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 135.00 | 6.75 | 9.20 | 7.98 | 7.80 | +1.60 | +25.81% | 0.06 | 28 | 484 | 0.96 | -0.13 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 140.00 | 8.70 | 10.20 | 9.45 | 9.05 | +2.15 | +31.16% | 0.07 | 55 | 131 | 0.97 | -0.14 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 145.00 | 9.55 | 11.00 | 10.28 | 10.18 | +1.48 | +17.02% | 0.07 | 5 | 52 | 0.94 | -0.16 | 0.00 | -0.14 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 150.00 | 10.60 | 13.30 | 11.95 | 11.50 | +1.90 | +19.80% | 0.08 | 129 | 200 | 0.95 | -0.18 | 0.00 | -0.15 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 155.00 | 12.35 | 14.90 | 13.63 | 12.70 | +1.15 | +9.96% | 0.09 | 4 | 589 | 0.95 | -0.19 | 0.00 | -0.16 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 160.00 | 13.80 | 16.50 | 15.15 | 15.41 | +3.26 | +26.84% | 0.09 | 5,492 | 1,086 | 0.94 | -0.21 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 165.00 | 16.50 | 18.35 | 17.43 | 17.30 | +3.90 | +29.11% | 0.11 | 6,608 | 397 | 0.95 | -0.23 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 170.00 | 17.65 | 20.35 | 19.00 | 18.50 | +3.15 | +20.53% | 0.11 | 48 | 2,175 | 0.93 | -0.25 | 0.00 | -0.18 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 175.00 | 20.45 | 22.30 | 21.38 | 21.17 | +4.85 | +29.72% | 0.12 | 122 | 1,215 | 0.94 | -0.27 | 0.00 | -0.19 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 180.00 | 21.80 | 24.50 | 23.15 | 23.57 | +4.57 | +24.06% | 0.13 | 2,422 | 1,353 | 0.93 | -0.29 | 0.00 | -0.19 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 185.00 | 24.65 | 26.90 | 25.78 | 26.01 | +5.71 | +28.13% | 0.14 | 22 | 397 | 0.93 | -0.31 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 190.00 | 26.65 | 29.30 | 27.98 | 27.80 | +4.20 | +17.80% | 0.15 | 44 | 486 | 0.93 | -0.33 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 195.00 | 29.55 | 31.85 | 30.70 | 30.77 | +4.12 | +15.46% | 0.16 | 10 | 172 | 0.93 | -0.35 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 200.00 | 32.10 | 34.40 | 33.25 | 33.28 | +4.73 | +16.57% | 0.17 | 66 | 1,306 | 0.92 | -0.37 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 210.00 | 37.85 | 40.25 | 39.05 | 38.48 | +5.04 | +15.08% | 0.19 | 65 | 1,408 | 0.93 | -0.41 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 220.00 | 44.05 | 45.90 | 44.98 | 45.68 | +6.93 | +17.89% | 0.20 | 32 | 1,870 | 0.92 | -0.45 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 230.00 | 50.65 | 52.95 | 51.80 | 50.82 | +6.43 | +14.49% | 0.23 | 2 | 1,385 | 0.93 | -0.49 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 240.00 | 57.45 | 59.75 | 58.60 | 58.35 | +7.59 | +14.96% | 0.24 | 7 | 1,986 | 0.93 | -0.52 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 250.00 | 64.20 | 66.90 | 65.55 | 65.00 | +7.95 | +13.94% | 0.26 | 9 | 1,772 | 0.92 | -0.56 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 260.00 | 71.55 | 74.40 | 72.98 | 72.45 | +8.55 | +13.38% | 0.28 | 22 | 1,301 | 0.92 | -0.59 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 270.00 | 79.40 | 82.60 | 81.00 | 80.43 | +6.40 | +8.65% | 0.30 | 3 | 97 | 0.93 | -0.62 | 0.00 | -0.21 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 280.00 | 87.40 | 90.10 | 88.75 | 89.60 | +11.41 | +14.60% | 0.32 | 7 | 606 | 0.93 | -0.65 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 290.00 | 95.60 | 98.55 | 97.08 | 97.95 | +8.53 | +9.54% | 0.33 | 6 | 472 | 0.93 | -0.68 | 0.00 | -0.20 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 300.00 | 104.10 | 106.65 | 105.38 | 105.44 | +9.87 | +10.33% | 0.35 | 8 | 57 | 0.93 | -0.70 | 0.00 | -0.19 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 310.00 | 112.65 | 115.25 | 113.95 | 105.80 | 0.00 | 0.00% | 0.37 | 0 | 82 | 0.93 | -0.72 | 0.00 | -0.18 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 320.00 | 121.40 | 123.95 | 122.68 | 126.70 | +14.70 | +13.13% | 0.38 | 1 | 50 | 0.94 | -0.75 | 0.00 | -0.18 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 330.00 | 130.15 | 132.80 | 131.48 | 128.80 | +9.40 | +7.88% | 0.40 | 3 | 89 | 0.94 | -0.76 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 340.00 | 139.20 | 141.80 | 140.50 | 126.90 | 0.00 | 0.00% | 0.41 | 0 | 56 | 0.94 | -0.78 | 0.00 | -0.16 | 7/13/2026 | 7/15/2026 4:00:05 PM EST |
| 350.00 | 148.20 | 151.45 | 149.83 | 109.06 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.95 | -0.80 | 0.00 | -0.15 | 6/24/2026 | 7/15/2026 4:00:05 PM EST |
| 360.00 | 157.35 | 160.65 | 159.00 | 120.95 | 0.00 | 0.00% | 0.44 | 0 | 13 | 0.95 | -0.81 | 0.00 | -0.15 | 6/26/2026 | 7/15/2026 4:00:05 PM EST |
| 370.00 | 166.85 | 169.35 | 168.10 | 146.93 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.94 | -0.83 | 0.00 | -0.14 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 380.00 | 176.00 | 178.75 | 177.38 | 146.78 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.94 | -0.84 | 0.00 | -0.13 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 390.00 | 185.45 | 188.70 | 187.08 | 134.15 | 0.00 | 0.00% | 0.48 | 0 | 53 | 0.95 | -0.85 | 0.00 | -0.13 | 6/25/2026 | 7/15/2026 4:00:05 PM EST |
| 400.00 | 194.90 | 198.15 | 196.53 | 164.30 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.95 | -0.86 | 0.00 | -0.12 | 7/9/2026 | 7/15/2026 4:00:05 PM EST |
| 410.00 | 204.50 | 207.90 | 206.20 | 196.40 | +13.50 | +7.39% | 0.50 | 2 | 32 | 0.94 | -0.87 | 0.00 | -0.12 | 7/15/2026 | 7/15/2026 4:00:05 PM EST |
| 420.00 | 214.25 | 217.25 | 215.75 | 176.70 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.95 | -0.88 | 0.00 | -0.11 | 7/6/2026 | 7/15/2026 4:00:05 PM EST |
| 430.00 | 223.65 | 227.10 | 225.38 | 167.75 | 0.00 | 0.00% | 0.52 | 0 | 25 | 0.94 | -0.89 | 0.00 | -0.10 | 6/25/2026 | 7/15/2026 4:00:05 PM EST |
| 440.00 | 233.35 | 236.85 | 235.10 | 161.45 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.05 | -0.90 | 0.00 | -0.10 | 6/16/2026 | 7/15/2026 4:00:05 PM EST |
| 450.00 | 243.05 | 246.20 | 244.63 | % | 0.54 | 0 | 0 | 1.08 | -0.91 | 0.00 | -0.09 | 7/15/2026 4:00:05 PM EST | |||
| 460.00 | 252.95 | 255.95 | 254.45 | 227.80 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.09 | -0.91 | 0.00 | -0.09 | 7/10/2026 | 7/15/2026 4:00:05 PM EST |
| 470.00 | 262.60 | 265.70 | 264.15 | 211.35 | 0.00 | 0.00% | 0.56 | 0 | 40 | 1.10 | -0.92 | 0.00 | -0.08 | 6/24/2026 | 7/15/2026 4:00:05 PM EST |