Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $208.83 as of 9/3/2026 8:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 74.45 | 75.60 | 75.03 | % | 0.56 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 140.00 | 69.65 | 71.15 | 70.40 | % | 0.50 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 145.00 | 64.90 | 66.55 | 65.73 | % | 0.45 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 150.00 | 60.20 | 61.45 | 60.83 | % | 0.41 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 155.00 | 55.60 | 56.90 | 56.25 | % | 0.36 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 160.00 | 51.10 | 52.60 | 51.85 | % | 0.32 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 165.00 | 46.75 | 48.10 | 47.43 | % | 0.29 | 0 | 0 | 0.62 | 0.88 | 0.00 | -0.10 | 9/3/2026 3:59:52 PM EST | |||
| 170.00 | 42.55 | 44.15 | 43.35 | % | 0.26 | 0 | 0 | 0.62 | 0.85 | 0.00 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 175.00 | 38.55 | 40.20 | 39.38 | % | 0.23 | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.13 | 9/3/2026 3:59:52 PM EST | |||
| 180.00 | 34.80 | 36.80 | 35.80 | 38.70 | % | 0.20 | 5 | 0 | 0.61 | 0.79 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 185.00 | 31.20 | 33.20 | 32.20 | 32.80 | % | 0.17 | 1 | 0 | 0.61 | 0.75 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 190.00 | 27.90 | 29.85 | 28.88 | 31.48 | % | 0.15 | 5 | 0 | 0.60 | 0.71 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 195.00 | 24.85 | 26.35 | 25.60 | % | 0.13 | 0 | 0 | 0.59 | 0.67 | 0.01 | -0.17 | 9/3/2026 3:59:52 PM EST | |||
| 200.00 | 22.05 | 23.40 | 22.73 | 22.96 | % | 0.11 | 2 | 0 | 0.59 | 0.62 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 205.00 | 19.50 | 21.00 | 20.25 | 19.15 | % | 0.10 | 13 | 0 | 0.59 | 0.58 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 210.00 | 17.20 | 18.65 | 17.93 | 17.55 | % | 0.09 | 22 | 0 | 0.59 | 0.54 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 215.00 | 15.10 | 16.65 | 15.88 | 17.00 | % | 0.07 | 12 | 0 | 0.60 | 0.49 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 220.00 | 13.20 | 14.45 | 13.83 | 15.28 | % | 0.06 | 8 | 0 | 0.59 | 0.45 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 225.00 | 11.50 | 13.05 | 12.28 | 13.15 | % | 0.05 | 3 | 0 | 0.60 | 0.41 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 230.00 | 10.00 | 11.00 | 10.50 | 11.90 | % | 0.05 | 15 | 0 | 0.59 | 0.37 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 235.00 | 8.65 | 9.85 | 9.25 | 10.40 | % | 0.04 | 12 | 0 | 0.60 | 0.34 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 240.00 | 7.50 | 8.95 | 8.23 | 8.70 | % | 0.03 | 7 | 0 | 0.60 | 0.30 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 245.00 | 6.50 | 7.65 | 7.08 | 8.24 | % | 0.03 | 10 | 0 | 0.60 | 0.27 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 250.00 | 5.65 | 7.00 | 6.33 | 6.88 | % | 0.03 | 26 | 0 | 0.61 | 0.25 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 255.00 | 5.15 | 6.05 | 5.60 | 5.58 | % | 0.02 | 4 | 0 | 0.62 | 0.22 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 260.00 | 4.35 | 5.30 | 4.83 | 4.85 | % | 0.02 | 10 | 0 | 0.62 | 0.20 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 265.00 | 3.90 | 4.65 | 4.28 | 4.69 | % | 0.02 | 2 | 0 | 0.62 | 0.18 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 270.00 | 3.40 | 4.35 | 3.88 | 4.05 | % | 0.01 | 13 | 0 | 0.63 | 0.16 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 275.00 | 3.30 | 3.75 | 3.53 | 3.30 | % | 0.01 | 6 | 0 | 0.64 | 0.15 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.52 | 0.66 | 0.59 | 0.59 | % | 0.00 | 6 | 0 | 0.66 | -0.03 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 140.00 | 0.66 | 0.93 | 0.80 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 145.00 | 0.55 | 1.28 | 0.92 | 0.92 | % | 0.01 | 2 | 0 | 0.61 | -0.05 | 0.00 | -0.05 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 150.00 | 0.86 | 1.52 | 1.19 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.00 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 155.00 | 1.49 | 1.93 | 1.71 | 1.67 | % | 0.01 | 17 | 0 | 0.61 | -0.08 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 160.00 | 1.96 | 2.42 | 2.19 | 2.19 | % | 0.01 | 17 | 0 | 0.60 | -0.10 | 0.00 | -0.09 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 165.00 | 2.37 | 3.20 | 2.79 | % | 0.02 | 0 | 0 | 0.59 | -0.12 | 0.00 | -0.10 | 9/3/2026 3:59:52 PM EST | |||
| 170.00 | 3.20 | 4.35 | 3.78 | 4.10 | % | 0.02 | 1 | 0 | 0.59 | -0.15 | 0.00 | -0.11 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 175.00 | 4.15 | 5.35 | 4.75 | 4.24 | % | 0.03 | 1 | 0 | 0.59 | -0.18 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 180.00 | 5.35 | 6.55 | 5.95 | 6.39 | % | 0.03 | 1 | 0 | 0.58 | -0.21 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 185.00 | 6.80 | 8.00 | 7.40 | 6.70 | % | 0.04 | 8 | 0 | 0.58 | -0.25 | 0.01 | -0.15 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 190.00 | 8.50 | 9.70 | 9.10 | 8.17 | % | 0.05 | 17 | 0 | 0.58 | -0.29 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 195.00 | 10.45 | 11.60 | 11.03 | 10.00 | % | 0.06 | 5 | 0 | 0.58 | -0.33 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 200.00 | 12.20 | 13.80 | 13.00 | 13.50 | % | 0.07 | 3 | 0 | 0.57 | -0.38 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 205.00 | 14.75 | 16.25 | 15.50 | 15.50 | % | 0.08 | 10 | 0 | 0.58 | -0.42 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 210.00 | 17.25 | 18.80 | 18.03 | % | 0.09 | 0 | 0 | 0.57 | -0.46 | 0.01 | -0.19 | 9/3/2026 3:59:52 PM EST | |||
| 215.00 | 20.40 | 21.80 | 21.10 | 19.32 | % | 0.10 | 5 | 0 | 0.58 | -0.51 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 220.00 | 23.15 | 24.90 | 24.03 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.01 | -0.19 | 9/3/2026 3:59:52 PM EST | |||
| 225.00 | 26.35 | 28.20 | 27.28 | 25.44 | % | 0.12 | 2 | 0 | 0.58 | -0.59 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 230.00 | 29.90 | 31.75 | 30.83 | 32.20 | % | 0.13 | 1 | 0 | 0.58 | -0.63 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 235.00 | 33.45 | 35.50 | 34.48 | 34.65 | % | 0.15 | 5 | 0 | 0.58 | -0.66 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 240.00 | 37.25 | 39.35 | 38.30 | % | 0.16 | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.17 | 9/3/2026 3:59:52 PM EST | |||
| 245.00 | 41.40 | 43.40 | 42.40 | 42.55 | % | 0.17 | 1 | 0 | 0.59 | -0.73 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 250.00 | 45.50 | 47.55 | 46.53 | % | 0.19 | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.15 | 9/3/2026 3:59:52 PM EST | |||
| 255.00 | 49.75 | 51.80 | 50.78 | % | 0.20 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.14 | 9/3/2026 3:59:52 PM EST | |||
| 260.00 | 54.35 | 56.15 | 55.25 | 57.02 | % | 0.21 | 1 | 0 | 0.60 | -0.80 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 265.00 | 58.70 | 60.60 | 59.65 | % | 0.23 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.13 | 9/3/2026 3:59:52 PM EST | |||
| 270.00 | 63.25 | 65.05 | 64.15 | % | 0.24 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.12 | 9/3/2026 3:59:52 PM EST | |||
| 275.00 | 67.80 | 69.65 | 68.73 | 68.40 | % | 0.25 | 1 | 0 | 0.61 | -0.85 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |