Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $159.80 as of 11/5/2026 9:57:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 55.50 | 58.40 | 56.95 | % | 0.67 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.04 | 11/5/2026 9:59:10 AM EST | |||
| 90.00 | 50.70 | 54.10 | 52.40 | % | 0.58 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.05 | 11/5/2026 9:59:10 AM EST | |||
| 95.00 | 46.15 | 49.55 | 47.85 | % | 0.50 | 0 | 0 | 1.08 | 0.93 | 0.00 | -0.07 | 11/5/2026 9:59:10 AM EST | |||
| 100.00 | 42.45 | 45.35 | 43.90 | 52.75 | % | 0.44 | 2 | 0 | 0.77 | 0.91 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 105.00 | 37.90 | 41.15 | 39.53 | % | 0.38 | 0 | 0 | 0.78 | 0.88 | 0.00 | -0.09 | 11/5/2026 9:59:10 AM EST | |||
| 110.00 | 33.90 | 37.25 | 35.58 | % | 0.32 | 0 | 0 | 0.79 | 0.85 | 0.00 | -0.11 | 11/5/2026 9:59:10 AM EST | |||
| 115.00 | 30.60 | 33.65 | 32.13 | % | 0.28 | 0 | 0 | 0.79 | 0.82 | 0.01 | -0.12 | 11/5/2026 9:59:10 AM EST | |||
| 120.00 | 26.90 | 30.25 | 28.58 | % | 0.24 | 0 | 0 | 0.78 | 0.78 | 0.01 | -0.14 | 11/5/2026 9:59:10 AM EST | |||
| 125.00 | 24.15 | 27.00 | 25.58 | 29.00 | % | 0.20 | 20 | 0 | 0.82 | 0.74 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 130.00 | 20.65 | 24.15 | 22.40 | % | 0.17 | 0 | 0 | 0.78 | 0.70 | 0.01 | -0.16 | 11/5/2026 9:59:10 AM EST | |||
| 135.00 | 17.90 | 21.50 | 19.70 | % | 0.15 | 0 | 0 | 0.76 | 0.65 | 0.01 | -0.16 | 11/5/2026 9:59:10 AM EST | |||
| 140.00 | 15.90 | 18.50 | 17.20 | 17.85 | % | 0.12 | 5 | 0 | 0.76 | 0.61 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 145.00 | 13.75 | 16.30 | 15.03 | 16.25 | % | 0.10 | 1 | 0 | 0.75 | 0.56 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 150.00 | 11.65 | 14.80 | 13.23 | % | 0.09 | 0 | 0 | 0.74 | 0.51 | 0.01 | -0.17 | 11/5/2026 9:59:10 AM EST | |||
| 155.00 | 10.00 | 12.70 | 11.35 | 11.92 | % | 0.07 | 2 | 0 | 0.75 | 0.46 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 160.00 | 8.60 | 10.80 | 9.70 | 9.85 | % | 0.06 | 221 | 0 | 0.77 | 0.42 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 165.00 | 7.20 | 8.90 | 8.05 | 7.60 | % | 0.05 | 50 | 0 | 0.74 | 0.37 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 170.00 | 5.70 | 8.05 | 6.88 | 7.15 | % | 0.04 | 200 | 0 | 0.75 | 0.33 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 175.00 | 4.85 | 7.75 | 6.30 | % | 0.04 | 0 | 0 | 0.75 | 0.29 | 0.01 | -0.15 | 11/5/2026 9:59:10 AM EST | |||
| 180.00 | 3.95 | 5.90 | 4.93 | 5.40 | % | 0.03 | 33 | 0 | 0.74 | 0.26 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 185.00 | 3.50 | 6.15 | 4.83 | % | 0.03 | 0 | 0 | 0.74 | 0.23 | 0.01 | -0.13 | 11/5/2026 9:59:10 AM EST | |||
| 190.00 | 2.56 | 5.55 | 4.06 | % | 0.02 | 0 | 0 | 0.76 | 0.20 | 0.01 | -0.12 | 11/5/2026 9:59:10 AM EST | |||
| 195.00 | 2.11 | 5.00 | 3.56 | 2.93 | % | 0.02 | 1 | 0 | 0.72 | 0.18 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 200.00 | 1.60 | 4.15 | 2.88 | % | 0.01 | 0 | 0 | 0.72 | 0.15 | 0.01 | -0.10 | 11/5/2026 9:59:10 AM EST | |||
| 205.00 | 1.48 | 3.15 | 2.32 | 2.66 | % | 0.01 | 10 | 0 | 0.78 | 0.14 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 210.00 | 1.12 | 2.45 | 1.79 | 1.96 | % | 0.01 | 2 | 0 | 0.79 | 0.12 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 215.00 | 0.74 | 3.15 | 1.95 | % | 0.01 | 0 | 0 | 0.75 | 0.10 | 0.00 | -0.08 | 11/5/2026 9:59:10 AM EST | |||
| 220.00 | 0.78 | 2.42 | 1.60 | 1.52 | % | 0.01 | 3 | 0 | 0.82 | 0.09 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 225.00 | 0.18 | 3.25 | 1.72 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.07 | 11/5/2026 9:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.75 | 3.05 | 1.90 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.04 | 11/5/2026 9:59:10 AM EST | |||
| 90.00 | 0.63 | 3.60 | 2.12 | % | 0.02 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.05 | 11/5/2026 9:59:10 AM EST | |||
| 95.00 | 1.18 | 4.00 | 2.59 | % | 0.03 | 0 | 0 | 0.86 | -0.07 | 0.00 | -0.07 | 11/5/2026 9:59:10 AM EST | |||
| 100.00 | 1.90 | 4.35 | 3.13 | % | 0.03 | 0 | 0 | 0.81 | -0.09 | 0.00 | -0.08 | 11/5/2026 9:59:10 AM EST | |||
| 105.00 | 2.02 | 5.40 | 3.71 | % | 0.04 | 0 | 0 | 0.81 | -0.12 | 0.00 | -0.09 | 11/5/2026 9:59:10 AM EST | |||
| 110.00 | 3.55 | 6.05 | 4.80 | 4.50 | % | 0.04 | 4 | 0 | 0.78 | -0.15 | 0.00 | -0.11 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 115.00 | 6.20 | 7.00 | 6.60 | 4.80 | % | 0.06 | 2 | 0 | 0.84 | -0.18 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 120.00 | 6.60 | 8.80 | 7.70 | 7.40 | % | 0.06 | 1 | 0 | 0.85 | -0.22 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 125.00 | 8.55 | 10.55 | 9.55 | 7.70 | % | 0.08 | 2 | 0 | 0.81 | -0.26 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 130.00 | 10.50 | 12.70 | 11.60 | 8.80 | % | 0.09 | 1 | 0 | 0.80 | -0.30 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 135.00 | 12.55 | 15.20 | 13.88 | % | 0.10 | 0 | 0 | 0.80 | -0.35 | 0.01 | -0.16 | 11/5/2026 9:59:10 AM EST | |||
| 140.00 | 15.00 | 17.65 | 16.33 | 13.50 | % | 0.12 | 3 | 0 | 0.78 | -0.39 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 145.00 | 17.95 | 20.35 | 19.15 | 16.10 | % | 0.13 | 5 | 0 | 0.79 | -0.44 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 150.00 | 20.90 | 23.25 | 22.08 | 17.25 | % | 0.15 | 1 | 0 | 0.78 | -0.49 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 155.00 | 23.60 | 27.20 | 25.40 | % | 0.16 | 0 | 0 | 0.77 | -0.54 | 0.01 | -0.17 | 11/5/2026 9:59:10 AM EST | |||
| 160.00 | 27.05 | 30.15 | 28.60 | % | 0.18 | 0 | 0 | 0.76 | -0.58 | 0.01 | -0.17 | 11/5/2026 9:59:10 AM EST | |||
| 165.00 | 30.75 | 34.10 | 32.43 | % | 0.20 | 0 | 0 | 0.77 | -0.63 | 0.01 | -0.16 | 11/5/2026 9:59:10 AM EST | |||
| 170.00 | 34.75 | 37.25 | 36.00 | 33.50 | % | 0.21 | 2 | 0 | 0.76 | -0.67 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 175.00 | 38.40 | 41.80 | 40.10 | 36.23 | % | 0.23 | 1 | 0 | 0.78 | -0.71 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 180.00 | 42.55 | 45.85 | 44.20 | % | 0.25 | 0 | 0 | 0.78 | -0.74 | 0.01 | -0.14 | 11/5/2026 9:59:10 AM EST | |||
| 185.00 | 46.80 | 50.05 | 48.43 | 47.63 | % | 0.26 | 1 | 0 | 0.78 | -0.77 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 190.00 | 51.20 | 54.50 | 52.85 | % | 0.28 | 0 | 0 | 0.77 | -0.80 | 0.01 | -0.12 | 11/5/2026 9:59:10 AM EST | |||
| 195.00 | 55.70 | 58.90 | 57.30 | % | 0.29 | 0 | 0 | 0.76 | -0.82 | 0.01 | -0.11 | 11/5/2026 9:59:10 AM EST | |||
| 200.00 | 60.30 | 63.35 | 61.83 | 57.58 | % | 0.31 | 1 | 0 | 0.78 | -0.85 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 205.00 | 64.95 | 68.45 | 66.70 | % | 0.33 | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.09 | 11/5/2026 9:59:10 AM EST | |||
| 210.00 | 69.70 | 72.65 | 71.18 | 68.01 | % | 0.34 | 6 | 0 | 0.77 | -0.88 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 9:59:10 AM EST | |
| 215.00 | 74.45 | 77.65 | 76.05 | % | 0.35 | 0 | 0 | 0.94 | -0.90 | 0.00 | -0.08 | 11/5/2026 9:59:10 AM EST | |||
| 220.00 | 79.25 | 82.70 | 80.98 | % | 0.37 | 0 | 0 | 0.96 | -0.91 | 0.00 | -0.07 | 11/5/2026 9:59:10 AM EST | |||
| 225.00 | 84.05 | 87.30 | 85.68 | % | 0.38 | 0 | 0 | 0.98 | -0.92 | 0.00 | -0.07 | 11/5/2026 9:59:10 AM EST |