Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $219.79 as of 8/13/2026 7:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 69.70 | 73.05 | 71.38 | % | 0.46 | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.12 | 8/13/2026 4:00:06 PM EST | |||
| 160.00 | 65.45 | 68.85 | 67.15 | % | 0.42 | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.13 | 8/13/2026 4:00:06 PM EST | |||
| 165.00 | 61.35 | 64.70 | 63.03 | % | 0.38 | 0 | 0 | 0.81 | 0.88 | 0.00 | -0.15 | 8/13/2026 4:00:06 PM EST | |||
| 170.00 | 57.30 | 60.70 | 59.00 | % | 0.35 | 0 | 0 | 0.80 | 0.86 | 0.00 | -0.16 | 8/13/2026 4:00:06 PM EST | |||
| 175.00 | 53.45 | 56.90 | 55.18 | % | 0.32 | 0 | 0 | 0.80 | 0.84 | 0.00 | -0.18 | 8/13/2026 4:00:06 PM EST | |||
| 180.00 | 49.75 | 53.25 | 51.50 | % | 0.29 | 0 | 0 | 0.80 | 0.81 | 0.00 | -0.19 | 8/13/2026 4:00:06 PM EST | |||
| 185.00 | 46.25 | 49.75 | 48.00 | % | 0.26 | 0 | 0 | 0.80 | 0.79 | 0.00 | -0.21 | 8/13/2026 4:00:06 PM EST | |||
| 190.00 | 42.90 | 46.45 | 44.68 | % | 0.24 | 0 | 0 | 0.81 | 0.76 | 0.00 | -0.22 | 8/13/2026 4:00:06 PM EST | |||
| 195.00 | 39.75 | 43.30 | 41.53 | % | 0.21 | 0 | 0 | 0.81 | 0.73 | 0.01 | -0.23 | 8/13/2026 4:00:06 PM EST | |||
| 200.00 | 36.75 | 40.35 | 38.55 | % | 0.19 | 0 | 0 | 0.81 | 0.70 | 0.01 | -0.24 | 8/13/2026 4:00:06 PM EST | |||
| 205.00 | 33.90 | 37.55 | 35.73 | % | 0.17 | 0 | 0 | 0.81 | 0.67 | 0.01 | -0.25 | 8/13/2026 4:00:06 PM EST | |||
| 210.00 | 31.25 | 34.95 | 33.10 | % | 0.16 | 0 | 0 | 0.81 | 0.64 | 0.01 | -0.26 | 8/13/2026 4:00:06 PM EST | |||
| 215.00 | 28.90 | 32.45 | 30.68 | 33.73 | % | 0.14 | 4 | 0 | 0.81 | 0.61 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 220.00 | 26.40 | 30.10 | 28.25 | 31.90 | % | 0.13 | 1 | 0 | 0.81 | 0.58 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 225.00 | 24.15 | 27.90 | 26.03 | 29.00 | % | 0.12 | 14 | 0 | 0.81 | 0.55 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 230.00 | 22.10 | 25.70 | 23.90 | 25.00 | % | 0.10 | 10 | 0 | 0.81 | 0.52 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 235.00 | 20.20 | 24.00 | 22.10 | % | 0.09 | 0 | 0 | 0.82 | 0.50 | 0.01 | -0.28 | 8/13/2026 4:00:06 PM EST | |||
| 240.00 | 18.45 | 22.15 | 20.30 | 22.27 | % | 0.08 | 9 | 0 | 0.82 | 0.47 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 245.00 | 16.80 | 20.70 | 18.75 | 20.57 | % | 0.08 | 5 | 0 | 0.82 | 0.44 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 250.00 | 15.30 | 18.90 | 17.10 | 17.20 | % | 0.07 | 15 | 0 | 0.82 | 0.42 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 255.00 | 14.10 | 17.85 | 15.98 | 14.30 | % | 0.06 | 1 | 0 | 0.83 | 0.39 | 0.01 | -0.27 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 260.00 | 12.75 | 16.50 | 14.63 | % | 0.06 | 0 | 0 | 0.83 | 0.37 | 0.01 | -0.27 | 8/13/2026 4:00:06 PM EST | |||
| 265.00 | 11.70 | 15.35 | 13.53 | % | 0.05 | 0 | 0 | 0.83 | 0.35 | 0.01 | -0.26 | 8/13/2026 4:00:06 PM EST | |||
| 270.00 | 10.40 | 13.95 | 12.18 | 14.75 | % | 0.05 | 2 | 0 | 0.82 | 0.33 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 275.00 | 9.40 | 13.40 | 11.40 | % | 0.04 | 0 | 0 | 0.83 | 0.31 | 0.01 | -0.25 | 8/13/2026 4:00:06 PM EST | |||
| 280.00 | 8.50 | 12.45 | 10.48 | 11.50 | % | 0.04 | 72 | 0 | 0.84 | 0.29 | 0.00 | -0.25 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 285.00 | 9.00 | 11.50 | 10.25 | 11.50 | % | 0.04 | 3 | 0 | 0.86 | 0.27 | 0.00 | -0.24 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 290.00 | 7.50 | 10.00 | 8.75 | 10.00 | % | 0.03 | 1,129 | 0 | 0.87 | 0.25 | 0.00 | -0.23 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 295.00 | 7.00 | 10.10 | 8.55 | % | 0.03 | 0 | 0 | 0.86 | 0.24 | 0.00 | -0.22 | 8/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 1.77 | 4.50 | 3.14 | 2.80 | % | 0.02 | 4 | 0 | 0.81 | -0.08 | 0.00 | -0.12 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 160.00 | 1.90 | 4.95 | 3.43 | % | 0.02 | 0 | 0 | 0.78 | -0.10 | 0.00 | -0.13 | 8/13/2026 4:00:06 PM EST | |||
| 165.00 | 2.70 | 6.15 | 4.43 | % | 0.03 | 0 | 0 | 0.79 | -0.12 | 0.00 | -0.15 | 8/13/2026 4:00:06 PM EST | |||
| 170.00 | 3.70 | 7.40 | 5.55 | 5.72 | % | 0.03 | 1 | 0 | 0.80 | -0.14 | 0.00 | -0.16 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 175.00 | 4.85 | 8.20 | 6.53 | 5.90 | % | 0.04 | 2 | 0 | 0.79 | -0.16 | 0.00 | -0.18 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 180.00 | 6.15 | 10.25 | 8.20 | % | 0.05 | 0 | 0 | 0.81 | -0.19 | 0.00 | -0.19 | 8/13/2026 4:00:06 PM EST | |||
| 185.00 | 7.65 | 11.40 | 9.53 | 8.90 | % | 0.05 | 1 | 0 | 0.80 | -0.21 | 0.00 | -0.21 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 190.00 | 9.35 | 12.75 | 11.05 | 9.10 | % | 0.06 | 2 | 0 | 0.80 | -0.24 | 0.00 | -0.22 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 195.00 | 11.15 | 15.05 | 13.10 | 11.51 | % | 0.07 | 2 | 0 | 0.81 | -0.27 | 0.01 | -0.23 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 200.00 | 13.20 | 17.00 | 15.10 | 13.30 | % | 0.08 | 5 | 0 | 0.81 | -0.30 | 0.01 | -0.24 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 205.00 | 15.40 | 18.95 | 17.18 | 15.31 | % | 0.08 | 1 | 0 | 0.81 | -0.33 | 0.01 | -0.25 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 210.00 | 17.70 | 21.60 | 19.65 | % | 0.09 | 0 | 0 | 0.81 | -0.36 | 0.01 | -0.26 | 8/13/2026 4:00:06 PM EST | |||
| 215.00 | 20.25 | 23.90 | 22.08 | % | 0.10 | 0 | 0 | 0.81 | -0.39 | 0.01 | -0.27 | 8/13/2026 4:00:06 PM EST | |||
| 220.00 | 22.95 | 26.60 | 24.78 | % | 0.11 | 0 | 0 | 0.81 | -0.42 | 0.01 | -0.27 | 8/13/2026 4:00:06 PM EST | |||
| 225.00 | 25.65 | 29.20 | 27.43 | 25.31 | % | 0.12 | 3 | 0 | 0.81 | -0.45 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 230.00 | 28.65 | 32.15 | 30.40 | 27.81 | % | 0.13 | 9 | 0 | 0.81 | -0.48 | 0.01 | -0.28 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 235.00 | 31.70 | 35.50 | 33.60 | % | 0.14 | 0 | 0 | 0.82 | -0.50 | 0.01 | -0.28 | 8/13/2026 4:00:06 PM EST | |||
| 240.00 | 34.95 | 38.70 | 36.83 | % | 0.15 | 0 | 0 | 0.82 | -0.53 | 0.01 | -0.28 | 8/13/2026 4:00:06 PM EST | |||
| 245.00 | 38.55 | 42.10 | 40.33 | % | 0.16 | 0 | 0 | 0.82 | -0.56 | 0.01 | -0.28 | 8/13/2026 4:00:06 PM EST | |||
| 250.00 | 41.90 | 45.55 | 43.73 | % | 0.17 | 0 | 0 | 0.82 | -0.58 | 0.01 | -0.28 | 8/13/2026 4:00:06 PM EST | |||
| 255.00 | 45.50 | 49.20 | 47.35 | % | 0.19 | 0 | 0 | 0.83 | -0.61 | 0.01 | -0.27 | 8/13/2026 4:00:06 PM EST | |||
| 260.00 | 49.40 | 52.90 | 51.15 | % | 0.20 | 0 | 0 | 0.83 | -0.63 | 0.01 | -0.27 | 8/13/2026 4:00:06 PM EST | |||
| 265.00 | 53.25 | 56.70 | 54.98 | % | 0.21 | 0 | 0 | 0.83 | -0.65 | 0.01 | -0.26 | 8/13/2026 4:00:06 PM EST | |||
| 270.00 | 57.05 | 60.65 | 58.85 | 55.05 | % | 0.22 | 2 | 0 | 0.83 | -0.67 | 0.01 | -0.26 | 8/13/2026 | 8/13/2026 4:00:06 PM EST | |
| 275.00 | 61.05 | 64.65 | 62.85 | % | 0.23 | 0 | 0 | 0.84 | -0.69 | 0.01 | -0.25 | 8/13/2026 4:00:06 PM EST | |||
| 280.00 | 65.15 | 68.70 | 66.93 | % | 0.24 | 0 | 0 | 0.84 | -0.71 | 0.00 | -0.25 | 8/13/2026 4:00:06 PM EST | |||
| 285.00 | 69.30 | 72.85 | 71.08 | % | 0.25 | 0 | 0 | 0.84 | -0.73 | 0.00 | -0.24 | 8/13/2026 4:00:06 PM EST | |||
| 290.00 | 73.50 | 77.05 | 75.28 | % | 0.26 | 0 | 0 | 0.84 | -0.75 | 0.00 | -0.23 | 8/13/2026 4:00:06 PM EST | |||
| 295.00 | 77.80 | 81.35 | 79.58 | % | 0.27 | 0 | 0 | 0.84 | -0.76 | 0.00 | -0.22 | 8/13/2026 4:00:06 PM EST |