Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $224.60 as of 9/9/2026 6:04:00 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 | 101.30 | 104.85 | 103.08 | 105.55 | -7.90 | -6.97% | 0.82 | 1 | 1 | 0.98 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 130.00 | 96.25 | 99.85 | 98.05 | 101.50 | -7.50 | -6.89% | 0.75 | 50 | 0 | 0.94 | 0.99 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 135.00 | 91.50 | 93.55 | 92.53 | % | 0.69 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.05 | 9/10/2026 3:59:57 PM EST | |||
| 140.00 | 87.75 | 88.65 | 88.20 | 93.65 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.86 | 0.98 | 0.00 | -0.05 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 145.00 | 82.90 | 83.85 | 83.38 | 84.95 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.06 | 9/8/2026 | 9/10/2026 3:59:57 PM EST |
| 150.00 | 78.05 | 79.05 | 78.55 | 84.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.80 | 0.96 | 0.00 | -0.07 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 155.00 | 72.20 | 74.30 | 73.25 | 84.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.70 | 0.95 | 0.00 | -0.08 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 160.00 | 67.80 | 69.60 | 68.70 | % | 0.43 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.09 | 9/10/2026 3:59:57 PM EST | |||
| 165.00 | 63.30 | 65.00 | 64.15 | 78.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.68 | 0.93 | 0.00 | -0.10 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 170.00 | 59.70 | 60.50 | 60.10 | 59.65 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.67 | 0.92 | 0.00 | -0.12 | 9/8/2026 | 9/10/2026 3:59:57 PM EST |
| 175.00 | 54.30 | 56.10 | 55.20 | 56.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.66 | 0.90 | 0.00 | -0.13 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 180.00 | 50.00 | 51.85 | 50.93 | 58.22 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.66 | 0.88 | 0.00 | -0.14 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 185.00 | 45.90 | 47.75 | 46.83 | 48.70 | -8.82 | -15.34% | 0.25 | 1 | 6 | 0.65 | 0.86 | 0.00 | -0.15 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 190.00 | 42.00 | 43.80 | 42.90 | 45.55 | -6.40 | -12.32% | 0.23 | 5 | 13 | 0.64 | 0.83 | 0.01 | -0.17 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 195.00 | 39.20 | 40.05 | 39.63 | 42.39 | -5.61 | -11.69% | 0.20 | 2 | 5 | 0.64 | 0.80 | 0.01 | -0.18 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 200.00 | 34.65 | 36.50 | 35.58 | 40.45 | -5.45 | -11.88% | 0.18 | 1 | 2 | 0.65 | 0.76 | 0.01 | -0.20 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 205.00 | 32.25 | 33.15 | 32.70 | 35.50 | -7.95 | -18.30% | 0.16 | 1 | 5 | 0.64 | 0.73 | 0.01 | -0.21 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 210.00 | 29.20 | 30.00 | 29.60 | 35.20 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.64 | 0.69 | 0.01 | -0.22 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 215.00 | 25.30 | 27.10 | 26.20 | 33.20 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.64 | 0.65 | 0.01 | -0.23 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 220.00 | 23.00 | 24.40 | 23.70 | 25.64 | -3.67 | -12.53% | 0.11 | 11 | 31 | 0.64 | 0.61 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 225.00 | 21.30 | 21.95 | 21.63 | 25.07 | -1.67 | -6.25% | 0.10 | 20 | 83 | 0.65 | 0.57 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 230.00 | 19.05 | 19.70 | 19.38 | 20.00 | -4.09 | -16.98% | 0.08 | 8 | 32 | 0.65 | 0.53 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 235.00 | 16.40 | 17.65 | 17.03 | 17.33 | -4.56 | -20.84% | 0.07 | 18 | 50 | 0.65 | 0.50 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 240.00 | 15.20 | 15.85 | 15.53 | 16.80 | -3.03 | -15.28% | 0.06 | 27 | 87 | 0.65 | 0.46 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 245.00 | 13.55 | 14.15 | 13.85 | 15.15 | -3.07 | -16.85% | 0.06 | 13 | 88 | 0.65 | 0.42 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 250.00 | 12.05 | 12.65 | 12.35 | 13.60 | -2.40 | -15.00% | 0.05 | 13 | 163 | 0.66 | 0.39 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 255.00 | 10.70 | 11.30 | 11.00 | 11.00 | -4.61 | -29.54% | 0.04 | 50 | 58 | 0.66 | 0.36 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 260.00 | 9.50 | 10.10 | 9.80 | 10.85 | -4.15 | -27.67% | 0.04 | 8 | 55 | 0.66 | 0.33 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 265.00 | 8.40 | 9.05 | 8.73 | 9.30 | -2.27 | -19.62% | 0.03 | 16 | 39 | 0.67 | 0.30 | 0.01 | -0.22 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 270.00 | 7.45 | 8.05 | 7.75 | 8.00 | -4.60 | -36.51% | 0.03 | 11 | 137 | 0.67 | 0.27 | 0.01 | -0.21 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 275.00 | 6.35 | 7.20 | 6.78 | 7.28 | -3.29 | -31.13% | 0.02 | 6 | 17 | 0.68 | 0.25 | 0.01 | -0.20 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 280.00 | 5.85 | 6.30 | 6.08 | 7.20 | -1.25 | -14.80% | 0.02 | 2 | 76 | 0.68 | 0.22 | 0.01 | -0.19 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 285.00 | 5.20 | 5.80 | 5.50 | 6.40 | -1.20 | -15.79% | 0.02 | 1 | 27 | 0.68 | 0.20 | 0.01 | -0.18 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 290.00 | 4.65 | 5.20 | 4.93 | 5.24 | -3.21 | -37.99% | 0.02 | 23 | 50 | 0.69 | 0.19 | 0.01 | -0.17 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 295.00 | 4.10 | 4.70 | 4.40 | 5.10 | -2.40 | -32.00% | 0.01 | 1 | 11 | 0.69 | 0.17 | 0.00 | -0.16 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 300.00 | 3.65 | 4.20 | 3.93 | 4.27 | -1.48 | -25.74% | 0.01 | 20 | 110 | 0.70 | 0.15 | 0.00 | -0.15 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 305.00 | 3.35 | 3.80 | 3.58 | 3.60 | -1.60 | -30.77% | 0.01 | 8 | 23 | 0.71 | 0.14 | 0.00 | -0.15 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 310.00 | 3.05 | 3.45 | 3.25 | 3.40 | -1.05 | -23.60% | 0.01 | 55 | 60 | 0.71 | 0.13 | 0.00 | -0.14 | 9/10/2026 | 9/10/2026 3:59:57 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 | 0.13 | 0.44 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 130.00 | 0.09 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 9/10/2026 3:59:57 PM EST | |||
| 135.00 | 0.30 | 0.59 | 0.45 | 0.36 | -0.09 | -20.00% | 0.00 | 1 | 11 | 0.78 | -0.02 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 140.00 | 0.40 | 0.56 | 0.48 | 0.50 | +0.15 | +42.86% | 0.00 | 1 | 2 | 0.74 | -0.02 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 145.00 | 0.40 | 0.85 | 0.63 | 0.60 | -0.21 | -25.93% | 0.00 | 10 | 3 | 0.73 | -0.03 | 0.00 | -0.06 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 150.00 | 0.57 | 0.88 | 0.73 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | -0.04 | 0.00 | -0.07 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 155.00 | 0.97 | 1.12 | 1.05 | 0.99 | +0.06 | +6.46% | 0.01 | 2 | 210 | 0.71 | -0.05 | 0.00 | -0.08 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 160.00 | 1.16 | 1.54 | 1.35 | 1.20 | +0.06 | +5.27% | 0.01 | 23 | 50 | 0.69 | -0.06 | 0.00 | -0.09 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 165.00 | 1.49 | 1.97 | 1.73 | 1.62 | +0.21 | +14.90% | 0.01 | 17 | 42 | 0.68 | -0.07 | 0.00 | -0.10 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 170.00 | 1.95 | 2.42 | 2.19 | 1.92 | +0.11 | +6.08% | 0.01 | 7,131 | 62 | 0.67 | -0.08 | 0.00 | -0.12 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 175.00 | 2.51 | 2.85 | 2.68 | 2.62 | +0.34 | +14.92% | 0.02 | 13 | 25 | 0.66 | -0.10 | 0.00 | -0.13 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 180.00 | 3.20 | 3.70 | 3.45 | 3.25 | +0.35 | +12.07% | 0.02 | 33 | 66 | 0.66 | -0.12 | 0.00 | -0.14 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 185.00 | 4.05 | 4.50 | 4.28 | 4.10 | +0.66 | +19.19% | 0.02 | 13 | 31 | 0.65 | -0.14 | 0.00 | -0.15 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 190.00 | 5.05 | 5.50 | 5.28 | 5.05 | +0.54 | +11.98% | 0.03 | 52 | 76 | 0.65 | -0.17 | 0.01 | -0.17 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 195.00 | 6.25 | 6.85 | 6.55 | 6.55 | +0.97 | +17.39% | 0.03 | 55 | 56 | 0.65 | -0.20 | 0.01 | -0.18 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 200.00 | 7.70 | 8.25 | 7.98 | 8.00 | +1.20 | +17.65% | 0.04 | 32 | 88 | 0.65 | -0.24 | 0.01 | -0.20 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 205.00 | 9.30 | 9.95 | 9.63 | 9.60 | +1.50 | +18.52% | 0.05 | 16 | 28 | 0.65 | -0.27 | 0.01 | -0.21 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 210.00 | 11.20 | 11.75 | 11.48 | 11.00 | +0.95 | +9.46% | 0.05 | 43 | 24 | 0.64 | -0.31 | 0.01 | -0.22 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 215.00 | 13.25 | 13.90 | 13.58 | 12.40 | +0.55 | +4.65% | 0.06 | 3 | 36 | 0.65 | -0.35 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 220.00 | 15.55 | 16.25 | 15.90 | 14.31 | +0.66 | +4.84% | 0.07 | 7 | 13 | 0.65 | -0.39 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 225.00 | 18.05 | 19.40 | 18.73 | 17.00 | +1.40 | +8.98% | 0.08 | 4 | 22 | 0.65 | -0.43 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 230.00 | 20.80 | 22.35 | 21.58 | 19.56 | +1.56 | +8.67% | 0.09 | 14 | 34 | 0.65 | -0.47 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 235.00 | 23.75 | 24.60 | 24.18 | 24.35 | +3.40 | +16.23% | 0.10 | 24 | 36 | 0.65 | -0.50 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 240.00 | 26.90 | 28.50 | 27.70 | 25.30 | +1.90 | +8.12% | 0.12 | 3 | 10 | 0.65 | -0.54 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 245.00 | 30.20 | 31.90 | 31.05 | 28.50 | +2.15 | +8.16% | 0.13 | 4 | 4 | 0.66 | -0.58 | 0.01 | -0.25 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 250.00 | 33.65 | 35.45 | 34.55 | 29.53 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.66 | -0.61 | 0.01 | -0.24 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 255.00 | 37.30 | 39.00 | 38.15 | 31.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.66 | -0.64 | 0.01 | -0.24 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 260.00 | 41.10 | 42.80 | 41.95 | 40.20 | +3.79 | +10.41% | 0.16 | 1 | 12 | 0.67 | -0.67 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 265.00 | 45.05 | 46.75 | 45.90 | 44.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.67 | -0.70 | 0.01 | -0.22 | 9/8/2026 | 9/10/2026 3:59:57 PM EST |
| 270.00 | 49.05 | 50.90 | 49.98 | 44.15 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.67 | -0.73 | 0.01 | -0.21 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 275.00 | 53.20 | 54.90 | 54.05 | 50.62 | -17.78 | -26.00% | 0.20 | 1 | 1 | 0.68 | -0.75 | 0.01 | -0.20 | 9/10/2026 | 9/10/2026 3:59:57 PM EST |
| 280.00 | 57.45 | 59.25 | 58.35 | 51.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | -0.78 | 0.01 | -0.19 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 285.00 | 61.80 | 63.55 | 62.68 | 57.55 | % | 0.22 | 1 | 0 | 0.68 | -0.80 | 0.01 | -0.18 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 290.00 | 66.20 | 68.25 | 67.23 | 59.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | -0.81 | 0.01 | -0.17 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 295.00 | 70.70 | 72.45 | 71.58 | % | 0.24 | 0 | 0 | 0.69 | -0.83 | 0.00 | -0.16 | 9/10/2026 3:59:57 PM EST | |||
| 300.00 | 75.25 | 76.35 | 75.80 | 67.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.69 | -0.85 | 0.00 | -0.15 | 9/9/2026 | 9/10/2026 3:59:57 PM EST |
| 305.00 | 79.85 | 81.65 | 80.75 | % | 0.26 | 0 | 0 | 0.70 | -0.86 | 0.00 | -0.15 | 9/10/2026 3:59:57 PM EST | |||
| 310.00 | 84.50 | 86.80 | 85.65 | % | 0.28 | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.14 | 9/10/2026 3:59:57 PM EST |