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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 64.10 | 66.85 | 65.48 | % | 0.40 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.11 | 9/10/2026 3:59:57 PM EST | |||
| 170.00 | 59.80 | 62.45 | 61.13 | % | 0.36 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.12 | 9/10/2026 3:59:57 PM EST | |||
| 175.00 | 55.45 | 58.15 | 56.80 | % | 0.32 | 0 | 0 | 0.64 | 0.89 | 0.00 | -0.13 | 9/10/2026 3:59:57 PM EST | |||
| 180.00 | 51.20 | 54.00 | 52.60 | % | 0.29 | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.14 | 9/10/2026 3:59:57 PM EST | |||
| 185.00 | 46.60 | 50.00 | 48.30 | 51.50 | % | 0.26 | 1 | 0 | 0.65 | 0.84 | 0.00 | -0.16 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 190.00 | 43.50 | 46.20 | 44.85 | % | 0.24 | 0 | 0 | 0.64 | 0.82 | 0.00 | -0.17 | 9/10/2026 3:59:57 PM EST | |||
| 195.00 | 39.45 | 42.55 | 41.00 | % | 0.21 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.18 | 9/10/2026 3:59:57 PM EST | |||
| 200.00 | 35.90 | 39.15 | 37.53 | % | 0.19 | 0 | 0 | 0.63 | 0.75 | 0.01 | -0.20 | 9/10/2026 3:59:57 PM EST | |||
| 205.00 | 33.15 | 35.95 | 34.55 | % | 0.17 | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.21 | 9/10/2026 3:59:57 PM EST | |||
| 210.00 | 29.90 | 32.95 | 31.43 | % | 0.15 | 0 | 0 | 0.64 | 0.69 | 0.01 | -0.22 | 9/10/2026 3:59:57 PM EST | |||
| 215.00 | 27.35 | 30.20 | 28.78 | 30.85 | % | 0.13 | 3 | 0 | 0.65 | 0.65 | 0.01 | -0.22 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 220.00 | 24.15 | 27.65 | 25.90 | % | 0.12 | 0 | 0 | 0.64 | 0.61 | 0.01 | -0.23 | 9/10/2026 3:59:57 PM EST | |||
| 225.00 | 21.80 | 24.20 | 23.00 | 25.70 | % | 0.10 | 7 | 0 | 0.63 | 0.58 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 230.00 | 20.45 | 23.10 | 21.78 | 22.50 | % | 0.09 | 10 | 0 | 0.66 | 0.54 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 235.00 | 18.10 | 21.10 | 19.60 | 21.20 | % | 0.08 | 10 | 0 | 0.67 | 0.51 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 240.00 | 16.15 | 19.25 | 17.70 | 18.79 | % | 0.07 | 5 | 0 | 0.66 | 0.47 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 245.00 | 14.30 | 17.55 | 15.93 | 18.15 | % | 0.07 | 1 | 0 | 0.66 | 0.44 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 250.00 | 13.10 | 16.00 | 14.55 | 14.86 | % | 0.06 | 2 | 0 | 0.67 | 0.41 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 255.00 | 11.85 | 14.50 | 13.18 | 13.58 | % | 0.05 | 10 | 0 | 0.68 | 0.38 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 260.00 | 10.70 | 11.90 | 11.30 | 12.40 | % | 0.04 | 3 | 0 | 0.66 | 0.35 | 0.01 | -0.22 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 265.00 | 9.60 | 11.25 | 10.43 | 10.64 | % | 0.04 | 6 | 0 | 0.67 | 0.32 | 0.01 | -0.21 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 270.00 | 8.70 | 10.25 | 9.48 | 9.90 | % | 0.04 | 32 | 0 | 0.68 | 0.30 | 0.01 | -0.21 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 275.00 | 7.45 | 9.45 | 8.45 | % | 0.03 | 0 | 0 | 0.68 | 0.27 | 0.01 | -0.20 | 9/10/2026 3:59:57 PM EST | |||
| 280.00 | 6.80 | 8.65 | 7.73 | % | 0.03 | 0 | 0 | 0.68 | 0.25 | 0.01 | -0.19 | 9/10/2026 3:59:57 PM EST | |||
| 285.00 | 6.20 | 7.85 | 7.03 | % | 0.02 | 0 | 0 | 0.69 | 0.23 | 0.01 | -0.18 | 9/10/2026 3:59:57 PM EST | |||
| 290.00 | 4.80 | 7.05 | 5.93 | 7.40 | % | 0.02 | 2 | 0 | 0.68 | 0.21 | 0.01 | -0.18 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 295.00 | 5.25 | 6.45 | 5.85 | % | 0.02 | 0 | 0 | 0.70 | 0.19 | 0.00 | -0.17 | 9/10/2026 3:59:57 PM EST | |||
| 300.00 | 4.80 | 5.90 | 5.35 | % | 0.02 | 0 | 0 | 0.71 | 0.18 | 0.00 | -0.16 | 9/10/2026 3:59:57 PM EST | |||
| 305.00 | 4.30 | 5.25 | 4.78 | 5.20 | % | 0.02 | 1 | 0 | 0.71 | 0.16 | 0.00 | -0.15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 1.98 | 2.45 | 2.22 | 2.20 | % | 0.01 | 23 | 0 | 0.68 | -0.08 | 0.00 | -0.11 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 170.00 | 2.40 | 2.97 | 2.69 | % | 0.02 | 0 | 0 | 0.67 | -0.09 | 0.00 | -0.12 | 9/10/2026 3:59:57 PM EST | |||
| 175.00 | 2.95 | 3.80 | 3.38 | 3.25 | % | 0.02 | 3 | 0 | 0.66 | -0.11 | 0.00 | -0.13 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 180.00 | 3.80 | 4.45 | 4.13 | 3.75 | % | 0.02 | 8 | 0 | 0.66 | -0.13 | 0.00 | -0.14 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 185.00 | 4.50 | 5.90 | 5.20 | 4.78 | % | 0.03 | 3 | 0 | 0.66 | -0.16 | 0.00 | -0.16 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 190.00 | 5.55 | 7.00 | 6.28 | 5.95 | % | 0.03 | 1 | 0 | 0.65 | -0.18 | 0.00 | -0.17 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 195.00 | 6.80 | 8.20 | 7.50 | 7.10 | % | 0.04 | 4 | 0 | 0.65 | -0.21 | 0.01 | -0.18 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 200.00 | 8.05 | 9.90 | 8.98 | 9.10 | % | 0.04 | 7 | 0 | 0.64 | -0.25 | 0.01 | -0.20 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 205.00 | 9.95 | 11.70 | 10.83 | 10.35 | % | 0.05 | 1 | 0 | 0.65 | -0.28 | 0.01 | -0.21 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 210.00 | 11.50 | 13.80 | 12.65 | 11.88 | % | 0.06 | 3 | 0 | 0.65 | -0.31 | 0.01 | -0.22 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 215.00 | 13.55 | 15.90 | 14.73 | % | 0.07 | 0 | 0 | 0.64 | -0.35 | 0.01 | -0.22 | 9/10/2026 3:59:57 PM EST | |||
| 220.00 | 16.75 | 18.45 | 17.60 | 16.30 | % | 0.08 | 3 | 0 | 0.66 | -0.39 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 225.00 | 18.50 | 21.30 | 19.90 | 19.40 | % | 0.09 | 1 | 0 | 0.66 | -0.42 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 230.00 | 21.10 | 24.15 | 22.63 | 20.90 | % | 0.10 | 2 | 0 | 0.66 | -0.46 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 235.00 | 24.05 | 26.75 | 25.40 | % | 0.11 | 0 | 0 | 0.65 | -0.49 | 0.01 | -0.24 | 9/10/2026 3:59:57 PM EST | |||
| 240.00 | 27.15 | 30.35 | 28.75 | 27.70 | % | 0.12 | 1 | 0 | 0.66 | -0.53 | 0.01 | -0.24 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 245.00 | 30.40 | 33.60 | 32.00 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.24 | 9/10/2026 3:59:57 PM EST | |||
| 250.00 | 33.95 | 36.75 | 35.35 | 34.50 | % | 0.14 | 1 | 0 | 0.66 | -0.59 | 0.01 | -0.23 | 9/10/2026 | 9/10/2026 3:59:57 PM EST | |
| 255.00 | 37.50 | 41.00 | 39.25 | % | 0.15 | 0 | 0 | 0.68 | -0.62 | 0.01 | -0.23 | 9/10/2026 3:59:57 PM EST | |||
| 260.00 | 41.20 | 44.00 | 42.60 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.01 | -0.22 | 9/10/2026 3:59:57 PM EST | |||
| 265.00 | 45.15 | 48.30 | 46.73 | % | 0.18 | 0 | 0 | 0.68 | -0.68 | 0.01 | -0.21 | 9/10/2026 3:59:57 PM EST | |||
| 270.00 | 49.20 | 52.05 | 50.63 | % | 0.19 | 0 | 0 | 0.68 | -0.70 | 0.01 | -0.21 | 9/10/2026 3:59:57 PM EST | |||
| 275.00 | 53.20 | 56.00 | 54.60 | % | 0.20 | 0 | 0 | 0.68 | -0.73 | 0.01 | -0.20 | 9/10/2026 3:59:57 PM EST | |||
| 280.00 | 57.45 | 60.65 | 59.05 | % | 0.21 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.19 | 9/10/2026 3:59:57 PM EST | |||
| 285.00 | 61.70 | 64.70 | 63.20 | % | 0.22 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.18 | 9/10/2026 3:59:57 PM EST | |||
| 290.00 | 66.10 | 68.75 | 67.43 | % | 0.23 | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.18 | 9/10/2026 3:59:57 PM EST | |||
| 295.00 | 70.55 | 73.75 | 72.15 | % | 0.24 | 0 | 0 | 0.71 | -0.81 | 0.00 | -0.17 | 9/10/2026 3:59:57 PM EST | |||
| 300.00 | 75.00 | 77.85 | 76.43 | % | 0.25 | 0 | 0 | 0.70 | -0.82 | 0.00 | -0.16 | 9/10/2026 3:59:57 PM EST | |||
| 305.00 | 79.55 | 82.10 | 80.83 | % | 0.27 | 0 | 0 | 0.70 | -0.84 | 0.00 | -0.15 | 9/10/2026 3:59:57 PM EST |