Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $260.34 as of 9/24/2026 5:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 71.50 | 72.30 | 71.90 | % | 0.38 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.12 | 9/24/2026 4:00:08 PM EST | |||
| 195.00 | 67.05 | 68.05 | 67.55 | % | 0.35 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.13 | 9/24/2026 4:00:08 PM EST | |||
| 200.00 | 62.65 | 63.50 | 63.08 | % | 0.32 | 0 | 0 | 0.66 | 0.90 | 0.00 | -0.15 | 9/24/2026 4:00:08 PM EST | |||
| 205.00 | 58.40 | 59.25 | 58.83 | 59.80 | % | 0.29 | 1 | 0 | 0.66 | 0.88 | 0.00 | -0.16 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 210.00 | 53.45 | 55.40 | 54.43 | % | 0.26 | 0 | 0 | 0.64 | 0.86 | 0.00 | -0.18 | 9/24/2026 4:00:08 PM EST | |||
| 215.00 | 49.85 | 51.45 | 50.65 | % | 0.24 | 0 | 0 | 0.65 | 0.83 | 0.00 | -0.19 | 9/24/2026 4:00:08 PM EST | |||
| 220.00 | 45.95 | 47.70 | 46.83 | % | 0.21 | 0 | 0 | 0.64 | 0.81 | 0.00 | -0.21 | 9/24/2026 4:00:08 PM EST | |||
| 225.00 | 42.60 | 43.85 | 43.23 | % | 0.19 | 0 | 0 | 0.64 | 0.78 | 0.01 | -0.22 | 9/24/2026 4:00:08 PM EST | |||
| 230.00 | 39.15 | 40.45 | 39.80 | 41.55 | % | 0.17 | 2 | 0 | 0.64 | 0.75 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 235.00 | 35.75 | 37.20 | 36.48 | % | 0.16 | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.25 | 9/24/2026 4:00:08 PM EST | |||
| 240.00 | 32.90 | 34.15 | 33.53 | 36.00 | % | 0.14 | 11 | 0 | 0.65 | 0.68 | 0.01 | -0.26 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 245.00 | 30.00 | 31.30 | 30.65 | 30.40 | % | 0.13 | 3 | 0 | 0.65 | 0.65 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 250.00 | 27.45 | 28.50 | 27.98 | 28.00 | % | 0.11 | 5 | 0 | 0.65 | 0.62 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 255.00 | 24.70 | 26.15 | 25.43 | 26.02 | % | 0.10 | 12 | 0 | 0.65 | 0.58 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 260.00 | 22.80 | 23.85 | 23.33 | 24.55 | % | 0.09 | 68 | 0 | 0.65 | 0.55 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 265.00 | 20.60 | 21.70 | 21.15 | 20.70 | % | 0.08 | 21 | 0 | 0.65 | 0.51 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 270.00 | 18.15 | 19.75 | 18.95 | 20.25 | % | 0.07 | 12 | 0 | 0.65 | 0.48 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 275.00 | 16.45 | 17.95 | 17.20 | 17.15 | % | 0.06 | 25 | 0 | 0.65 | 0.45 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 280.00 | 14.80 | 16.35 | 15.58 | 16.15 | % | 0.06 | 6 | 0 | 0.65 | 0.42 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 285.00 | 13.80 | 14.85 | 14.33 | 14.80 | % | 0.05 | 36 | 0 | 0.66 | 0.39 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 290.00 | 11.85 | 13.45 | 12.65 | 13.35 | % | 0.04 | 17 | 0 | 0.66 | 0.36 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 295.00 | 10.70 | 12.25 | 11.48 | % | 0.04 | 0 | 0 | 0.66 | 0.33 | 0.01 | -0.26 | 9/24/2026 4:00:08 PM EST | |||
| 300.00 | 9.45 | 11.10 | 10.28 | 11.30 | % | 0.03 | 15 | 0 | 0.66 | 0.31 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 305.00 | 8.95 | 10.10 | 9.53 | 9.75 | % | 0.03 | 22 | 0 | 0.67 | 0.28 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 310.00 | 7.60 | 9.15 | 8.38 | 8.80 | % | 0.03 | 2 | 0 | 0.67 | 0.26 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 315.00 | 7.50 | 8.30 | 7.90 | % | 0.03 | 0 | 0 | 0.68 | 0.24 | 0.01 | -0.23 | 9/24/2026 4:00:08 PM EST | |||
| 320.00 | 6.65 | 7.55 | 7.10 | 6.85 | % | 0.02 | 1 | 0 | 0.69 | 0.22 | 0.00 | -0.22 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 325.00 | 6.15 | 6.85 | 6.50 | 6.40 | % | 0.02 | 5 | 0 | 0.69 | 0.20 | 0.00 | -0.21 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 330.00 | 5.40 | 6.25 | 5.83 | 5.10 | % | 0.02 | 4 | 0 | 0.69 | 0.19 | 0.00 | -0.20 | 9/24/2026 | 9/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 1.79 | 2.38 | 2.09 | 2.03 | % | 0.01 | 16 | 0 | 0.68 | -0.07 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 195.00 | 2.26 | 2.95 | 2.61 | 2.50 | % | 0.01 | 18 | 0 | 0.67 | -0.09 | 0.00 | -0.13 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 200.00 | 2.85 | 3.55 | 3.20 | 3.22 | % | 0.02 | 62 | 0 | 0.67 | -0.10 | 0.00 | -0.15 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 205.00 | 3.55 | 4.35 | 3.95 | 3.80 | % | 0.02 | 2 | 0 | 0.66 | -0.12 | 0.00 | -0.16 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 210.00 | 4.40 | 5.00 | 4.70 | 4.70 | % | 0.02 | 37 | 0 | 0.65 | -0.14 | 0.00 | -0.18 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 215.00 | 5.00 | 6.05 | 5.53 | 5.67 | % | 0.03 | 22 | 0 | 0.64 | -0.17 | 0.00 | -0.19 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 220.00 | 6.20 | 7.40 | 6.80 | 6.64 | % | 0.03 | 13 | 0 | 0.64 | -0.19 | 0.00 | -0.21 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 225.00 | 7.30 | 8.90 | 8.10 | 8.23 | % | 0.04 | 8 | 0 | 0.64 | -0.22 | 0.01 | -0.22 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 230.00 | 8.85 | 10.45 | 9.65 | 9.41 | % | 0.04 | 16 | 0 | 0.64 | -0.25 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 235.00 | 10.80 | 12.20 | 11.50 | 11.35 | % | 0.05 | 4 | 0 | 0.65 | -0.28 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 240.00 | 12.25 | 14.10 | 13.18 | 13.00 | % | 0.05 | 4 | 0 | 0.64 | -0.32 | 0.01 | -0.26 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 245.00 | 14.40 | 16.25 | 15.33 | % | 0.06 | 0 | 0 | 0.64 | -0.35 | 0.01 | -0.27 | 9/24/2026 4:00:08 PM EST | |||
| 250.00 | 16.65 | 18.50 | 17.58 | 18.09 | % | 0.07 | 16 | 0 | 0.64 | -0.38 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 255.00 | 19.10 | 21.10 | 20.10 | 20.37 | % | 0.08 | 25 | 0 | 0.64 | -0.42 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 260.00 | 21.75 | 23.75 | 22.75 | 23.02 | % | 0.09 | 3 | 0 | 0.65 | -0.45 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 265.00 | 24.60 | 26.65 | 25.63 | % | 0.10 | 0 | 0 | 0.65 | -0.49 | 0.01 | -0.28 | 9/24/2026 4:00:08 PM EST | |||
| 270.00 | 27.60 | 29.65 | 28.63 | 29.40 | % | 0.11 | 3 | 0 | 0.65 | -0.52 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 275.00 | 30.75 | 32.90 | 31.83 | 32.65 | % | 0.12 | 9 | 0 | 0.65 | -0.55 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 280.00 | 34.10 | 36.25 | 35.18 | 36.10 | % | 0.13 | 1 | 0 | 0.65 | -0.58 | 0.01 | -0.28 | 9/24/2026 | 9/24/2026 4:00:08 PM EST | |
| 285.00 | 37.55 | 39.75 | 38.65 | % | 0.14 | 0 | 0 | 0.66 | -0.61 | 0.01 | -0.27 | 9/24/2026 4:00:08 PM EST | |||
| 290.00 | 41.20 | 43.40 | 42.30 | % | 0.15 | 0 | 0 | 0.66 | -0.64 | 0.01 | -0.27 | 9/24/2026 4:00:08 PM EST | |||
| 295.00 | 44.90 | 47.15 | 46.03 | % | 0.16 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.26 | 9/24/2026 4:00:08 PM EST | |||
| 300.00 | 48.75 | 51.05 | 49.90 | % | 0.17 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.25 | 9/24/2026 4:00:08 PM EST | |||
| 305.00 | 52.70 | 55.05 | 53.88 | % | 0.18 | 0 | 0 | 0.67 | -0.72 | 0.01 | -0.25 | 9/24/2026 4:00:08 PM EST | |||
| 310.00 | 56.80 | 59.15 | 57.98 | % | 0.19 | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.24 | 9/24/2026 4:00:08 PM EST | |||
| 315.00 | 60.95 | 63.35 | 62.15 | % | 0.20 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.23 | 9/24/2026 4:00:08 PM EST | |||
| 320.00 | 65.20 | 67.60 | 66.40 | % | 0.21 | 0 | 0 | 0.67 | -0.78 | 0.00 | -0.22 | 9/24/2026 4:00:08 PM EST | |||
| 325.00 | 69.55 | 71.90 | 70.73 | % | 0.22 | 0 | 0 | 0.68 | -0.80 | 0.00 | -0.21 | 9/24/2026 4:00:08 PM EST | |||
| 330.00 | 73.95 | 76.30 | 75.13 | % | 0.23 | 0 | 0 | 0.68 | -0.81 | 0.00 | -0.20 | 9/24/2026 4:00:08 PM EST |