Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $286.05 as of 10/8/2026 7:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 68.30 | 69.70 | 69.00 | 65.75 | % | 0.33 | 5 | 0 | 0.58 | 0.91 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 215.00 | 63.95 | 65.45 | 64.70 | % | 0.30 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.15 | 10/8/2026 4:00:06 PM EST | |||
| 220.00 | 59.75 | 60.80 | 60.28 | % | 0.27 | 0 | 0 | 0.57 | 0.87 | 0.00 | -0.16 | 10/8/2026 4:00:06 PM EST | |||
| 225.00 | 55.70 | 57.15 | 56.43 | % | 0.25 | 0 | 0 | 0.58 | 0.85 | 0.00 | -0.17 | 10/8/2026 4:00:06 PM EST | |||
| 230.00 | 51.75 | 53.40 | 52.58 | 51.80 | % | 0.23 | 2 | 0 | 0.58 | 0.83 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 235.00 | 47.95 | 49.65 | 48.80 | 46.60 | % | 0.21 | 2 | 0 | 0.59 | 0.80 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 240.00 | 44.35 | 46.05 | 45.20 | 45.20 | % | 0.19 | 2 | 0 | 0.59 | 0.77 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 245.00 | 40.90 | 42.35 | 41.63 | 37.90 | % | 0.17 | 9 | 0 | 0.58 | 0.75 | 0.01 | -0.22 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 250.00 | 37.60 | 39.30 | 38.45 | 38.10 | % | 0.15 | 1 | 0 | 0.59 | 0.72 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 255.00 | 34.55 | 36.20 | 35.38 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.24 | 10/8/2026 4:00:06 PM EST | |||
| 260.00 | 31.65 | 33.25 | 32.45 | 31.70 | % | 0.12 | 3 | 0 | 0.59 | 0.65 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 265.00 | 28.90 | 29.95 | 29.43 | % | 0.11 | 0 | 0 | 0.58 | 0.62 | 0.01 | -0.25 | 10/8/2026 4:00:06 PM EST | |||
| 270.00 | 26.35 | 27.35 | 26.85 | 26.60 | % | 0.10 | 6 | 0 | 0.58 | 0.59 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 275.00 | 23.95 | 24.95 | 24.45 | 23.95 | % | 0.09 | 52 | 0 | 0.58 | 0.56 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 280.00 | 21.75 | 23.25 | 22.50 | 21.90 | % | 0.08 | 14 | 0 | 0.59 | 0.52 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 285.00 | 19.70 | 20.65 | 20.18 | % | 0.07 | 0 | 0 | 0.58 | 0.49 | 0.01 | -0.25 | 10/8/2026 4:00:06 PM EST | |||
| 290.00 | 17.80 | 19.30 | 18.55 | 18.27 | % | 0.06 | 2 | 0 | 0.59 | 0.46 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 295.00 | 16.10 | 17.20 | 16.65 | 17.02 | % | 0.06 | 16 | 0 | 0.59 | 0.43 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 300.00 | 14.50 | 15.65 | 15.08 | 14.58 | % | 0.05 | 3 | 0 | 0.59 | 0.40 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 305.00 | 13.05 | 14.55 | 13.80 | 13.62 | % | 0.05 | 1 | 0 | 0.60 | 0.37 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 310.00 | 11.75 | 12.60 | 12.18 | 12.01 | % | 0.04 | 11 | 0 | 0.59 | 0.34 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 315.00 | 10.55 | 11.50 | 11.03 | % | 0.04 | 0 | 0 | 0.59 | 0.32 | 0.01 | -0.22 | 10/8/2026 4:00:06 PM EST | |||
| 320.00 | 9.45 | 10.35 | 9.90 | 9.95 | % | 0.03 | 4 | 0 | 0.59 | 0.29 | 0.01 | -0.22 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 325.00 | 8.45 | 9.40 | 8.93 | 8.97 | % | 0.03 | 1 | 0 | 0.60 | 0.27 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 330.00 | 7.55 | 8.70 | 8.13 | 8.25 | % | 0.02 | 28 | 0 | 0.60 | 0.25 | 0.01 | -0.20 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 335.00 | 6.75 | 8.00 | 7.38 | 7.75 | % | 0.02 | 5 | 0 | 0.60 | 0.23 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 340.00 | 6.00 | 6.90 | 6.45 | % | 0.02 | 0 | 0 | 0.60 | 0.21 | 0.00 | -0.18 | 10/8/2026 4:00:06 PM EST | |||
| 345.00 | 5.40 | 6.35 | 5.88 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.00 | -0.17 | 10/8/2026 4:00:06 PM EST | |||
| 350.00 | 5.15 | 5.85 | 5.50 | 5.32 | % | 0.02 | 3 | 0 | 0.62 | 0.18 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 2.72 | 3.45 | 3.09 | 3.25 | % | 0.01 | 3 | 0 | 0.62 | -0.09 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 215.00 | 3.30 | 4.30 | 3.80 | % | 0.02 | 0 | 0 | 0.62 | -0.11 | 0.00 | -0.15 | 10/8/2026 4:00:06 PM EST | |||
| 220.00 | 4.10 | 4.65 | 4.38 | 4.20 | % | 0.02 | 10 | 0 | 0.61 | -0.13 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 225.00 | 5.00 | 5.95 | 5.48 | 5.80 | % | 0.02 | 23 | 0 | 0.61 | -0.15 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 230.00 | 6.10 | 6.75 | 6.43 | 6.38 | % | 0.03 | 23 | 0 | 0.61 | -0.17 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 235.00 | 7.30 | 8.35 | 7.83 | 8.45 | % | 0.03 | 19 | 0 | 0.61 | -0.20 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 240.00 | 8.70 | 9.75 | 9.23 | 9.82 | % | 0.04 | 31 | 0 | 0.61 | -0.23 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 245.00 | 10.25 | 11.30 | 10.78 | 11.48 | % | 0.04 | 4 | 0 | 0.61 | -0.25 | 0.01 | -0.22 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 250.00 | 11.95 | 13.00 | 12.48 | 13.70 | % | 0.05 | 15 | 0 | 0.61 | -0.28 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 255.00 | 13.95 | 14.90 | 14.43 | 15.10 | % | 0.06 | 11 | 0 | 0.61 | -0.31 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 260.00 | 16.00 | 17.00 | 16.50 | 17.08 | % | 0.06 | 5 | 0 | 0.61 | -0.35 | 0.01 | -0.24 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 265.00 | 18.05 | 19.25 | 18.65 | 19.65 | % | 0.07 | 10 | 0 | 0.60 | -0.38 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 270.00 | 20.70 | 21.70 | 21.20 | 22.10 | % | 0.08 | 26 | 0 | 0.61 | -0.41 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 275.00 | 22.75 | 24.30 | 23.53 | 25.65 | % | 0.09 | 11 | 0 | 0.60 | -0.44 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 280.00 | 25.90 | 27.10 | 26.50 | 27.70 | % | 0.09 | 3 | 0 | 0.61 | -0.48 | 0.01 | -0.26 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 285.00 | 28.30 | 30.05 | 29.18 | % | 0.10 | 0 | 0 | 0.60 | -0.51 | 0.01 | -0.25 | 10/8/2026 4:00:06 PM EST | |||
| 290.00 | 32.00 | 33.20 | 32.60 | 34.00 | % | 0.11 | 1 | 0 | 0.61 | -0.54 | 0.01 | -0.25 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 295.00 | 34.60 | 36.45 | 35.53 | % | 0.12 | 0 | 0 | 0.60 | -0.57 | 0.01 | -0.25 | 10/8/2026 4:00:06 PM EST | |||
| 300.00 | 38.70 | 39.85 | 39.28 | % | 0.13 | 0 | 0 | 0.61 | -0.60 | 0.01 | -0.24 | 10/8/2026 4:00:06 PM EST | |||
| 305.00 | 42.30 | 43.45 | 42.88 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.01 | -0.24 | 10/8/2026 4:00:06 PM EST | |||
| 310.00 | 45.80 | 47.15 | 46.48 | 46.30 | % | 0.15 | 2 | 0 | 0.61 | -0.66 | 0.01 | -0.23 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 315.00 | 49.75 | 50.95 | 50.35 | % | 0.16 | 0 | 0 | 0.62 | -0.68 | 0.01 | -0.22 | 10/8/2026 4:00:06 PM EST | |||
| 320.00 | 53.65 | 54.90 | 54.28 | % | 0.17 | 0 | 0 | 0.62 | -0.71 | 0.01 | -0.22 | 10/8/2026 4:00:06 PM EST | |||
| 325.00 | 57.00 | 58.90 | 57.95 | 58.30 | % | 0.18 | 1 | 0 | 0.61 | -0.73 | 0.01 | -0.21 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 330.00 | 61.75 | 63.00 | 62.38 | 63.35 | % | 0.19 | 2 | 0 | 0.62 | -0.75 | 0.01 | -0.20 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 335.00 | 65.65 | 67.20 | 66.43 | 66.75 | % | 0.20 | 1 | 0 | 0.62 | -0.77 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 340.00 | 69.60 | 71.50 | 70.55 | 77.65 | % | 0.21 | 1 | 0 | 0.62 | -0.79 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 345.00 | 73.85 | 75.85 | 74.85 | 75.50 | % | 0.22 | 2 | 0 | 0.62 | -0.80 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 4:00:06 PM EST | |
| 350.00 | 78.80 | 80.30 | 79.55 | 79.85 | % | 0.23 | 1 | 0 | 0.63 | -0.82 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 4:00:06 PM EST |