Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $269.70 as of 10/2/2026 8:03:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 141.55 | 144.50 | 143.03 | % | 1.10 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:00 PM EST | |||
| 135.00 | 137.60 | 138.50 | 138.05 | % | 1.02 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/2/2026 4:00:00 PM EST | |||
| 140.00 | 132.60 | 133.55 | 133.08 | % | 0.95 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/2/2026 4:00:00 PM EST | |||
| 145.00 | 127.60 | 128.60 | 128.10 | % | 0.88 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/2/2026 4:00:00 PM EST | |||
| 150.00 | 121.90 | 123.65 | 122.78 | 126.65 | % | 0.82 | 1 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 155.00 | 116.80 | 120.10 | 118.45 | 121.75 | % | 0.76 | 1 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 160.00 | 112.15 | 114.75 | 113.45 | 117.70 | % | 0.71 | 1 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 165.00 | 107.95 | 108.85 | 108.40 | % | 0.66 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 10/2/2026 4:00:00 PM EST | |||
| 170.00 | 103.10 | 104.10 | 103.60 | 107.05 | % | 0.61 | 1 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 175.00 | 98.35 | 99.10 | 98.73 | % | 0.56 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 180.00 | 93.55 | 94.25 | 93.90 | % | 0.52 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.07 | 10/2/2026 4:00:00 PM EST | |||
| 185.00 | 88.60 | 89.45 | 89.03 | 93.50 | % | 0.48 | 1 | 0 | 0.66 | 0.97 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 190.00 | 83.75 | 84.70 | 84.23 | % | 0.44 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.08 | 10/2/2026 4:00:00 PM EST | |||
| 195.00 | 79.20 | 79.95 | 79.58 | 71.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.65 | 0.95 | 0.00 | -0.09 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 200.00 | 74.45 | 75.30 | 74.88 | 76.75 | % | 0.37 | 4 | 0 | 0.64 | 0.94 | 0.00 | -0.11 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 205.00 | 69.85 | 70.75 | 70.30 | 64.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.63 | 0.93 | 0.00 | -0.12 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 210.00 | 65.40 | 66.30 | 65.85 | 67.40 | +10.15 | +17.73% | 0.31 | 1 | 2 | 0.64 | 0.91 | 0.00 | -0.13 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 215.00 | 61.05 | 61.90 | 61.48 | 62.38 | % | 0.29 | 1 | 0 | 0.62 | 0.90 | 0.00 | -0.14 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 220.00 | 56.85 | 57.50 | 57.18 | 59.72 | +5.92 | +11.01% | 0.26 | 22 | 1 | 0.62 | 0.88 | 0.00 | -0.15 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 225.00 | 52.90 | 53.45 | 53.18 | 56.45 | +6.55 | +13.13% | 0.24 | 2 | 1 | 0.62 | 0.86 | 0.00 | -0.17 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 230.00 | 48.75 | 49.40 | 49.08 | 51.55 | +7.45 | +16.90% | 0.21 | 25 | 1 | 0.61 | 0.83 | 0.00 | -0.18 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 235.00 | 44.95 | 45.65 | 45.30 | 46.30 | +6.05 | +15.04% | 0.19 | 3 | 1 | 0.61 | 0.80 | 0.01 | -0.20 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 240.00 | 41.45 | 42.25 | 41.85 | 42.60 | +4.44 | +11.64% | 0.17 | 9 | 2 | 0.61 | 0.77 | 0.01 | -0.22 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 245.00 | 37.90 | 38.60 | 38.25 | 39.73 | +3.53 | +9.76% | 0.16 | 6 | 8 | 0.60 | 0.74 | 0.01 | -0.23 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 250.00 | 34.75 | 35.35 | 35.05 | 35.10 | % | 0.14 | 3 | 0 | 0.61 | 0.71 | 0.01 | -0.24 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 255.00 | 31.80 | 32.35 | 32.08 | 35.54 | % | 0.13 | 11 | 0 | 0.61 | 0.67 | 0.01 | -0.26 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 260.00 | 28.95 | 29.55 | 29.25 | 31.72 | +4.61 | +17.01% | 0.11 | 3 | 4 | 0.61 | 0.64 | 0.01 | -0.27 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 265.00 | 26.30 | 26.90 | 26.60 | 28.65 | +4.60 | +19.13% | 0.10 | 4 | 24 | 0.61 | 0.60 | 0.01 | -0.27 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 270.00 | 23.90 | 24.40 | 24.15 | 26.30 | +3.20 | +13.86% | 0.09 | 17 | 20 | 0.61 | 0.57 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 275.00 | 21.60 | 22.15 | 21.88 | 22.55 | +2.15 | +10.54% | 0.08 | 136 | 24 | 0.61 | 0.53 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 280.00 | 19.50 | 20.00 | 19.75 | 19.75 | +1.15 | +6.19% | 0.07 | 124 | 50 | 0.61 | 0.50 | 0.01 | -0.29 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 285.00 | 17.55 | 18.25 | 17.90 | 18.68 | +1.36 | +7.86% | 0.06 | 76 | 12 | 0.62 | 0.46 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 290.00 | 15.85 | 16.50 | 16.18 | 17.75 | +2.63 | +17.40% | 0.06 | 17 | 7 | 0.62 | 0.43 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 295.00 | 14.15 | 14.65 | 14.40 | 15.04 | +0.44 | +3.02% | 0.05 | 22 | 1 | 0.62 | 0.40 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 300.00 | 12.70 | 13.40 | 13.05 | 13.25 | -0.35 | -2.58% | 0.04 | 48 | 1 | 0.62 | 0.37 | 0.01 | -0.27 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 305.00 | 11.35 | 11.85 | 11.60 | 13.25 | +1.35 | +11.35% | 0.04 | 6 | 3 | 0.62 | 0.34 | 0.01 | -0.26 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 310.00 | 10.10 | 10.65 | 10.38 | 10.75 | +1.10 | +11.40% | 0.03 | 8 | 1 | 0.62 | 0.31 | 0.01 | -0.25 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 315.00 | 9.05 | 9.60 | 9.33 | 9.90 | +0.20 | +2.07% | 0.03 | 3 | 34 | 0.62 | 0.29 | 0.01 | -0.24 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 320.00 | 8.05 | 8.75 | 8.40 | 10.25 | +1.90 | +22.76% | 0.03 | 12 | 5 | 0.63 | 0.26 | 0.01 | -0.23 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 325.00 | 7.15 | 7.80 | 7.48 | 7.89 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | 0.24 | 0.01 | -0.22 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 330.00 | 6.35 | 6.85 | 6.60 | 7.34 | +1.09 | +17.44% | 0.02 | 5 | 2 | 0.63 | 0.22 | 0.01 | -0.21 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 335.00 | 5.70 | 6.15 | 5.93 | 7.10 | % | 0.02 | 2 | 0 | 0.63 | 0.20 | 0.00 | -0.20 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 340.00 | 5.05 | 5.50 | 5.28 | 5.70 | % | 0.02 | 4 | 0 | 0.63 | 0.18 | 0.00 | -0.19 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 345.00 | 4.50 | 4.95 | 4.73 | 5.17 | % | 0.01 | 5 | 0 | 0.64 | 0.17 | 0.00 | -0.18 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 350.00 | 4.00 | 4.45 | 4.23 | 4.76 | % | 0.01 | 6 | 0 | 0.64 | 0.15 | 0.00 | -0.17 | 10/2/2026 | 10/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.01 | 0.14 | 0.08 | 0.10 | % | 0.00 | 4 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 135.00 | 0.02 | 0.17 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/2/2026 4:00:00 PM EST | |||
| 140.00 | 0.07 | 0.16 | 0.12 | 0.12 | % | 0.00 | 2 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 145.00 | 0.10 | 0.22 | 0.16 | 0.17 | % | 0.00 | 2 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 150.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 10/2/2026 4:00:00 PM EST | |||
| 155.00 | 0.03 | 0.42 | 0.23 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 10/2/2026 4:00:00 PM EST | |||
| 160.00 | 0.13 | 0.48 | 0.31 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 10/2/2026 4:00:00 PM EST | |||
| 165.00 | 0.21 | 0.39 | 0.30 | 0.32 | % | 0.00 | 4 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 170.00 | 0.32 | 0.64 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.05 | 10/2/2026 4:00:00 PM EST | |||
| 175.00 | 0.38 | 0.68 | 0.53 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.06 | 10/2/2026 4:00:00 PM EST | |||
| 180.00 | 0.53 | 0.83 | 0.68 | 0.66 | % | 0.00 | 1 | 0 | 0.68 | -0.03 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 185.00 | 0.53 | 0.90 | 0.72 | 0.85 | % | 0.00 | 12 | 0 | 0.64 | -0.03 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 190.00 | 0.84 | 1.20 | 1.02 | 1.03 | % | 0.01 | 14 | 0 | 0.65 | -0.04 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 195.00 | 1.05 | 1.44 | 1.25 | 1.26 | -0.75 | -37.32% | 0.01 | 2 | 1 | 0.64 | -0.05 | 0.00 | -0.09 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 200.00 | 1.38 | 1.66 | 1.52 | 1.58 | -0.61 | -27.86% | 0.01 | 9 | 1 | 0.63 | -0.06 | 0.00 | -0.11 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 205.00 | 1.72 | 2.11 | 1.92 | 2.02 | -0.83 | -29.13% | 0.01 | 5 | 5 | 0.62 | -0.07 | 0.00 | -0.12 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 210.00 | 2.26 | 2.66 | 2.46 | 2.59 | -0.81 | -23.83% | 0.01 | 7 | 7 | 0.62 | -0.09 | 0.00 | -0.13 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 215.00 | 2.81 | 3.20 | 3.01 | 3.12 | -1.08 | -25.72% | 0.01 | 5 | 11 | 0.61 | -0.10 | 0.00 | -0.14 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 220.00 | 3.65 | 3.95 | 3.80 | 3.70 | -1.32 | -26.30% | 0.02 | 59 | 37 | 0.61 | -0.12 | 0.00 | -0.15 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 225.00 | 4.40 | 4.80 | 4.60 | 4.77 | -1.45 | -23.32% | 0.02 | 21 | 6 | 0.60 | -0.14 | 0.00 | -0.17 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 230.00 | 5.40 | 5.90 | 5.65 | 5.70 | -1.88 | -24.81% | 0.02 | 37 | 4 | 0.60 | -0.17 | 0.00 | -0.18 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 235.00 | 6.60 | 7.05 | 6.83 | 6.90 | -1.80 | -20.69% | 0.03 | 12 | 5 | 0.60 | -0.20 | 0.01 | -0.20 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 240.00 | 7.95 | 8.50 | 8.23 | 8.65 | -1.90 | -18.01% | 0.03 | 24 | 14 | 0.60 | -0.23 | 0.01 | -0.22 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 245.00 | 9.50 | 10.20 | 9.85 | 9.45 | -2.83 | -23.05% | 0.04 | 18 | 3 | 0.60 | -0.26 | 0.01 | -0.23 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 250.00 | 11.25 | 11.80 | 11.53 | 11.72 | -3.25 | -21.71% | 0.05 | 4 | 2 | 0.60 | -0.29 | 0.01 | -0.24 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 255.00 | 13.20 | 13.90 | 13.55 | 12.85 | -4.35 | -25.30% | 0.05 | 1 | 1 | 0.60 | -0.33 | 0.01 | -0.26 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 260.00 | 15.35 | 16.05 | 15.70 | 15.35 | -3.65 | -19.22% | 0.06 | 35 | 9 | 0.61 | -0.36 | 0.01 | -0.27 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 265.00 | 17.65 | 18.40 | 18.03 | 18.15 | -4.85 | -21.09% | 0.07 | 13 | 2 | 0.61 | -0.40 | 0.01 | -0.27 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 270.00 | 20.20 | 20.95 | 20.58 | 20.10 | -4.70 | -18.96% | 0.08 | 8 | 4 | 0.61 | -0.43 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 275.00 | 22.90 | 23.65 | 23.28 | 22.32 | -5.43 | -19.57% | 0.08 | 9 | 3 | 0.61 | -0.47 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 280.00 | 25.80 | 26.45 | 26.13 | 25.88 | -5.12 | -16.52% | 0.09 | 6 | 5 | 0.61 | -0.50 | 0.01 | -0.29 | 10/2/2026 | 10/2/2026 4:00:00 PM EST |
| 285.00 | 28.80 | 29.60 | 29.20 | % | 0.10 | 0 | 0 | 0.61 | -0.54 | 0.01 | -0.28 | 10/2/2026 4:00:00 PM EST | |||
| 290.00 | 32.00 | 32.80 | 32.40 | % | 0.11 | 0 | 0 | 0.61 | -0.57 | 0.01 | -0.28 | 10/2/2026 4:00:00 PM EST | |||
| 295.00 | 35.40 | 36.20 | 35.80 | 34.25 | % | 0.12 | 2 | 0 | 0.61 | -0.60 | 0.01 | -0.28 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 300.00 | 38.90 | 39.75 | 39.33 | % | 0.13 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.27 | 10/2/2026 4:00:00 PM EST | |||
| 305.00 | 42.55 | 43.40 | 42.98 | % | 0.14 | 0 | 0 | 0.62 | -0.66 | 0.01 | -0.26 | 10/2/2026 4:00:00 PM EST | |||
| 310.00 | 46.30 | 47.25 | 46.78 | % | 0.15 | 0 | 0 | 0.62 | -0.69 | 0.01 | -0.25 | 10/2/2026 4:00:00 PM EST | |||
| 315.00 | 50.20 | 51.15 | 50.68 | 49.25 | % | 0.16 | 1 | 0 | 0.62 | -0.71 | 0.01 | -0.24 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 320.00 | 54.25 | 55.20 | 54.73 | 64.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | -0.74 | 0.01 | -0.23 | 10/1/2026 | 10/2/2026 4:00:00 PM EST |
| 325.00 | 58.35 | 59.35 | 58.85 | % | 0.18 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.22 | 10/2/2026 4:00:00 PM EST | |||
| 330.00 | 62.60 | 63.55 | 63.08 | % | 0.19 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.21 | 10/2/2026 4:00:00 PM EST | |||
| 335.00 | 66.90 | 67.90 | 67.40 | 64.33 | % | 0.20 | 1 | 0 | 0.63 | -0.80 | 0.00 | -0.20 | 10/2/2026 | 10/2/2026 4:00:00 PM EST | |
| 340.00 | 71.30 | 72.10 | 71.70 | % | 0.21 | 0 | 0 | 0.63 | -0.82 | 0.00 | -0.19 | 10/2/2026 4:00:00 PM EST | |||
| 345.00 | 75.75 | 76.70 | 76.23 | % | 0.22 | 0 | 0 | 0.63 | -0.83 | 0.00 | -0.18 | 10/2/2026 4:00:00 PM EST | |||
| 350.00 | 80.25 | 81.25 | 80.75 | % | 0.23 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.17 | 10/2/2026 4:00:00 PM EST |