Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $163.73 as of 11/12/2026 7:47:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 61.05 | 61.95 | 61.50 | % | 0.59 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.07 | 11/12/2026 4:00:04 PM EST | |||
| 110.00 | 56.50 | 57.40 | 56.95 | % | 0.52 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 115.00 | 52.05 | 53.00 | 52.53 | % | 0.46 | 0 | 0 | 0.85 | 0.91 | 0.00 | -0.09 | 11/12/2026 4:00:04 PM EST | |||
| 120.00 | 47.70 | 48.70 | 48.20 | % | 0.40 | 0 | 0 | 0.83 | 0.89 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 125.00 | 43.50 | 44.35 | 43.93 | % | 0.35 | 0 | 0 | 0.81 | 0.86 | 0.00 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 130.00 | 39.50 | 40.45 | 39.98 | % | 0.31 | 0 | 0 | 0.80 | 0.84 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 135.00 | 35.70 | 36.65 | 36.18 | % | 0.27 | 0 | 0 | 0.79 | 0.80 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 140.00 | 32.10 | 33.10 | 32.60 | % | 0.23 | 0 | 0 | 0.78 | 0.77 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 145.00 | 28.70 | 29.75 | 29.23 | % | 0.20 | 0 | 0 | 0.78 | 0.73 | 0.01 | -0.17 | 11/12/2026 4:00:04 PM EST | |||
| 150.00 | 25.55 | 26.60 | 26.08 | % | 0.17 | 0 | 0 | 0.77 | 0.69 | 0.01 | -0.17 | 11/12/2026 4:00:04 PM EST | |||
| 155.00 | 22.60 | 23.70 | 23.15 | 23.48 | % | 0.15 | 1 | 0 | 0.76 | 0.64 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 160.00 | 19.90 | 21.00 | 20.45 | % | 0.13 | 0 | 0 | 0.76 | 0.60 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 165.00 | 17.45 | 18.55 | 18.00 | 17.77 | % | 0.11 | 3 | 0 | 0.75 | 0.55 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 170.00 | 15.20 | 16.35 | 15.78 | 15.35 | % | 0.09 | 2 | 0 | 0.75 | 0.51 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 175.00 | 13.20 | 14.35 | 13.78 | 16.10 | % | 0.08 | 3 | 0 | 0.74 | 0.47 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 180.00 | 11.40 | 12.60 | 12.00 | 13.90 | % | 0.07 | 6 | 0 | 0.74 | 0.42 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 185.00 | 9.85 | 11.05 | 10.45 | 10.45 | % | 0.06 | 1 | 0 | 0.74 | 0.39 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 190.00 | 8.45 | 9.65 | 9.05 | % | 0.05 | 0 | 0 | 0.74 | 0.35 | 0.01 | -0.17 | 11/12/2026 4:00:04 PM EST | |||
| 195.00 | 7.25 | 8.45 | 7.85 | % | 0.04 | 0 | 0 | 0.74 | 0.31 | 0.01 | -0.16 | 11/12/2026 4:00:04 PM EST | |||
| 200.00 | 6.25 | 7.35 | 6.80 | 6.82 | % | 0.03 | 16 | 0 | 0.74 | 0.28 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 205.00 | 5.25 | 6.45 | 5.85 | % | 0.03 | 0 | 0 | 0.74 | 0.25 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 210.00 | 4.65 | 5.60 | 5.13 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 215.00 | 3.75 | 4.85 | 4.30 | 4.46 | % | 0.02 | 2 | 0 | 0.73 | 0.20 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 220.00 | 3.15 | 4.15 | 3.65 | 3.10 | % | 0.02 | 1 | 0 | 0.73 | 0.18 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 225.00 | 2.86 | 3.75 | 3.31 | % | 0.01 | 0 | 0 | 0.75 | 0.16 | 0.01 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 230.00 | 2.45 | 3.30 | 2.88 | % | 0.01 | 0 | 0 | 0.75 | 0.14 | 0.00 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 235.00 | 2.00 | 2.78 | 2.39 | 3.10 | % | 0.01 | 1 | 0 | 0.74 | 0.12 | 0.00 | -0.09 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 240.00 | 1.55 | 2.53 | 2.04 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.00 | -0.09 | 11/12/2026 4:00:04 PM EST | |||
| 245.00 | 1.62 | 2.15 | 1.89 | % | 0.01 | 0 | 0 | 0.76 | 0.09 | 0.00 | -0.08 | 11/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 1.02 | 1.68 | 1.35 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.07 | 11/12/2026 4:00:04 PM EST | |||
| 110.00 | 1.47 | 2.00 | 1.74 | % | 0.02 | 0 | 0 | 0.83 | -0.07 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 115.00 | 1.82 | 2.52 | 2.17 | % | 0.02 | 0 | 0 | 0.81 | -0.09 | 0.00 | -0.09 | 11/12/2026 4:00:04 PM EST | |||
| 120.00 | 2.47 | 3.05 | 2.76 | % | 0.02 | 0 | 0 | 0.79 | -0.11 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 125.00 | 3.25 | 4.00 | 3.63 | 4.25 | % | 0.03 | 1 | 0 | 0.79 | -0.14 | 0.00 | -0.12 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 130.00 | 4.25 | 5.30 | 4.78 | 4.23 | % | 0.04 | 3 | 0 | 0.79 | -0.16 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 135.00 | 5.40 | 6.50 | 5.95 | 5.30 | % | 0.04 | 21 | 0 | 0.78 | -0.20 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 140.00 | 6.80 | 7.70 | 7.25 | 6.54 | % | 0.05 | 7 | 0 | 0.76 | -0.23 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 145.00 | 8.40 | 9.55 | 8.98 | 8.25 | % | 0.06 | 39 | 0 | 0.76 | -0.27 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 150.00 | 10.20 | 11.35 | 10.78 | 10.63 | % | 0.07 | 6 | 0 | 0.75 | -0.31 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 155.00 | 12.25 | 13.50 | 12.88 | % | 0.08 | 0 | 0 | 0.75 | -0.36 | 0.01 | -0.18 | 11/12/2026 4:00:04 PM EST | |||
| 160.00 | 14.50 | 15.50 | 15.00 | 13.59 | % | 0.09 | 3 | 0 | 0.74 | -0.40 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 165.00 | 17.05 | 18.35 | 17.70 | % | 0.11 | 0 | 0 | 0.74 | -0.45 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 170.00 | 19.80 | 21.15 | 20.48 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 175.00 | 22.85 | 24.10 | 23.48 | % | 0.13 | 0 | 0 | 0.73 | -0.53 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 180.00 | 26.05 | 27.35 | 26.70 | 28.00 | % | 0.15 | 3 | 0 | 0.73 | -0.57 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 185.00 | 29.50 | 30.75 | 30.13 | % | 0.16 | 0 | 0 | 0.72 | -0.61 | 0.01 | -0.18 | 11/12/2026 4:00:04 PM EST | |||
| 190.00 | 33.10 | 34.40 | 33.75 | % | 0.18 | 0 | 0 | 0.72 | -0.65 | 0.01 | -0.17 | 11/12/2026 4:00:04 PM EST | |||
| 195.00 | 36.90 | 38.20 | 37.55 | % | 0.19 | 0 | 0 | 0.72 | -0.69 | 0.01 | -0.16 | 11/12/2026 4:00:04 PM EST | |||
| 200.00 | 40.85 | 42.10 | 41.48 | 40.49 | % | 0.21 | 4 | 0 | 0.72 | -0.72 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 205.00 | 45.00 | 46.15 | 45.58 | % | 0.22 | 0 | 0 | 0.72 | -0.75 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 210.00 | 49.20 | 50.35 | 49.78 | % | 0.24 | 0 | 0 | 0.72 | -0.78 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 215.00 | 53.50 | 54.65 | 54.08 | % | 0.25 | 0 | 0 | 0.71 | -0.80 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 220.00 | 57.95 | 59.05 | 58.50 | % | 0.27 | 0 | 0 | 0.71 | -0.82 | 0.01 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 225.00 | 62.45 | 63.55 | 63.00 | % | 0.28 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 230.00 | 67.05 | 68.10 | 67.58 | % | 0.29 | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 235.00 | 71.40 | 72.70 | 72.05 | % | 0.31 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.09 | 11/12/2026 4:00:04 PM EST | |||
| 240.00 | 76.15 | 77.40 | 76.78 | % | 0.32 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.09 | 11/12/2026 4:00:04 PM EST | |||
| 245.00 | 80.90 | 82.10 | 81.50 | % | 0.33 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST |