Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $238.68 as of 10/22/2026 8:38:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 53.25 | 54.25 | 53.75 | 54.80 | % | 0.31 | 1 | 0 | 0.73 | 0.87 | 0.00 | -0.17 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 180.00 | 49.25 | 50.20 | 49.73 | % | 0.28 | 0 | 0 | 0.73 | 0.84 | 0.00 | -0.18 | 10/22/2026 3:59:57 PM EST | |||
| 185.00 | 45.30 | 46.35 | 45.83 | % | 0.25 | 0 | 0 | 0.72 | 0.82 | 0.00 | -0.20 | 10/22/2026 3:59:57 PM EST | |||
| 190.00 | 41.55 | 42.65 | 42.10 | % | 0.22 | 0 | 0 | 0.72 | 0.79 | 0.01 | -0.21 | 10/22/2026 3:59:57 PM EST | |||
| 195.00 | 38.10 | 39.15 | 38.63 | % | 0.20 | 0 | 0 | 0.72 | 0.76 | 0.01 | -0.22 | 10/22/2026 3:59:57 PM EST | |||
| 200.00 | 34.75 | 35.75 | 35.25 | % | 0.18 | 0 | 0 | 0.71 | 0.73 | 0.01 | -0.23 | 10/22/2026 3:59:57 PM EST | |||
| 205.00 | 31.50 | 32.55 | 32.03 | % | 0.16 | 0 | 0 | 0.71 | 0.69 | 0.01 | -0.24 | 10/22/2026 3:59:57 PM EST | |||
| 210.00 | 28.50 | 29.55 | 29.03 | % | 0.14 | 0 | 0 | 0.70 | 0.66 | 0.01 | -0.25 | 10/22/2026 3:59:57 PM EST | |||
| 215.00 | 25.65 | 26.70 | 26.18 | % | 0.12 | 0 | 0 | 0.70 | 0.62 | 0.01 | -0.26 | 10/22/2026 3:59:57 PM EST | |||
| 220.00 | 22.90 | 24.10 | 23.50 | 21.95 | % | 0.11 | 101 | 0 | 0.69 | 0.58 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 225.00 | 20.70 | 21.75 | 21.23 | 20.42 | % | 0.09 | 30 | 0 | 0.69 | 0.55 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 230.00 | 18.40 | 19.60 | 19.00 | 18.03 | % | 0.08 | 33 | 0 | 0.69 | 0.51 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 235.00 | 16.35 | 17.45 | 16.90 | 16.03 | % | 0.07 | 6 | 0 | 0.69 | 0.47 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 240.00 | 14.45 | 15.65 | 15.05 | 14.80 | % | 0.06 | 3 | 0 | 0.69 | 0.44 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 245.00 | 12.90 | 14.05 | 13.48 | 12.55 | % | 0.06 | 5 | 0 | 0.69 | 0.40 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 250.00 | 11.35 | 12.20 | 11.78 | 11.00 | % | 0.05 | 17 | 0 | 0.68 | 0.37 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 255.00 | 9.85 | 11.10 | 10.48 | 11.00 | % | 0.04 | 1 | 0 | 0.68 | 0.34 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 260.00 | 8.65 | 9.85 | 9.25 | 8.90 | % | 0.04 | 6 | 0 | 0.68 | 0.31 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 265.00 | 7.55 | 8.70 | 8.13 | 7.86 | % | 0.03 | 216 | 0 | 0.68 | 0.28 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 270.00 | 6.55 | 7.70 | 7.13 | 7.30 | % | 0.03 | 23 | 0 | 0.68 | 0.26 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 275.00 | 5.65 | 6.75 | 6.20 | 5.50 | % | 0.02 | 2 | 0 | 0.68 | 0.23 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 280.00 | 4.90 | 5.90 | 5.40 | 5.20 | % | 0.02 | 4 | 0 | 0.68 | 0.21 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 285.00 | 4.20 | 5.40 | 4.80 | % | 0.02 | 0 | 0 | 0.68 | 0.19 | 0.01 | -0.17 | 10/22/2026 3:59:57 PM EST | |||
| 290.00 | 3.70 | 4.75 | 4.23 | 4.61 | % | 0.01 | 2 | 0 | 0.68 | 0.17 | 0.00 | -0.16 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 295.00 | 3.10 | 4.25 | 3.68 | 4.29 | % | 0.01 | 1 | 0 | 0.68 | 0.15 | 0.00 | -0.15 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 300.00 | 2.85 | 3.70 | 3.28 | 4.40 | % | 0.01 | 3 | 0 | 0.69 | 0.14 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 305.00 | 2.28 | 3.25 | 2.77 | 2.74 | % | 0.01 | 3 | 0 | 0.68 | 0.12 | 0.00 | -0.13 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 310.00 | 1.94 | 2.94 | 2.44 | 2.97 | % | 0.01 | 1 | 0 | 0.68 | 0.11 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 315.00 | 1.65 | 2.60 | 2.13 | 2.77 | % | 0.01 | 2 | 0 | 0.68 | 0.10 | 0.00 | -0.11 | 10/22/2026 | 10/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 4.15 | 4.65 | 4.40 | 4.30 | % | 0.03 | 9 | 0 | 0.75 | -0.13 | 0.00 | -0.17 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 180.00 | 5.15 | 5.60 | 5.38 | 5.15 | % | 0.03 | 21 | 0 | 0.73 | -0.16 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 185.00 | 6.05 | 6.60 | 6.33 | 6.72 | % | 0.03 | 19 | 0 | 0.73 | -0.18 | 0.00 | -0.20 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 190.00 | 7.10 | 7.95 | 7.53 | 7.37 | % | 0.04 | 11 | 0 | 0.72 | -0.21 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 195.00 | 8.55 | 9.35 | 8.95 | 9.19 | % | 0.05 | 3 | 0 | 0.72 | -0.24 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 200.00 | 10.20 | 11.05 | 10.63 | 11.45 | % | 0.05 | 30 | 0 | 0.72 | -0.27 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 205.00 | 11.95 | 12.75 | 12.35 | 12.61 | % | 0.06 | 2 | 0 | 0.71 | -0.31 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 210.00 | 13.95 | 14.95 | 14.45 | 15.50 | % | 0.07 | 12 | 0 | 0.71 | -0.34 | 0.01 | -0.25 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 215.00 | 16.15 | 17.10 | 16.63 | 17.35 | % | 0.08 | 68 | 0 | 0.71 | -0.38 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 220.00 | 18.30 | 19.40 | 18.85 | 18.97 | % | 0.09 | 33 | 0 | 0.70 | -0.42 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 225.00 | 20.95 | 22.15 | 21.55 | 22.57 | % | 0.10 | 57 | 0 | 0.70 | -0.45 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 230.00 | 23.70 | 24.95 | 24.33 | 25.46 | % | 0.11 | 14 | 0 | 0.70 | -0.49 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 235.00 | 26.65 | 27.90 | 27.28 | 25.58 | % | 0.12 | 3 | 0 | 0.70 | -0.53 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 240.00 | 29.75 | 31.00 | 30.38 | 30.86 | % | 0.13 | 4 | 0 | 0.70 | -0.56 | 0.01 | -0.26 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 245.00 | 33.15 | 34.25 | 33.70 | % | 0.14 | 0 | 0 | 0.69 | -0.60 | 0.01 | -0.25 | 10/22/2026 3:59:57 PM EST | |||
| 250.00 | 36.55 | 37.75 | 37.15 | 38.87 | % | 0.15 | 215 | 0 | 0.69 | -0.63 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 255.00 | 40.20 | 41.10 | 40.65 | 39.30 | % | 0.16 | 1 | 0 | 0.69 | -0.66 | 0.01 | -0.24 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 260.00 | 44.05 | 45.15 | 44.60 | 45.70 | % | 0.17 | 6 | 0 | 0.69 | -0.69 | 0.01 | -0.23 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 265.00 | 47.95 | 49.00 | 48.48 | % | 0.18 | 0 | 0 | 0.69 | -0.72 | 0.01 | -0.22 | 10/22/2026 3:59:57 PM EST | |||
| 270.00 | 51.80 | 53.05 | 52.43 | 53.90 | % | 0.19 | 2 | 0 | 0.69 | -0.74 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 3:59:57 PM EST | |
| 275.00 | 56.00 | 57.15 | 56.58 | % | 0.21 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.19 | 10/22/2026 3:59:57 PM EST | |||
| 280.00 | 60.25 | 61.30 | 60.78 | % | 0.22 | 0 | 0 | 0.69 | -0.79 | 0.01 | -0.18 | 10/22/2026 3:59:57 PM EST | |||
| 285.00 | 64.70 | 65.70 | 65.20 | % | 0.23 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.17 | 10/22/2026 3:59:57 PM EST | |||
| 290.00 | 68.90 | 70.10 | 69.50 | % | 0.24 | 0 | 0 | 0.69 | -0.83 | 0.00 | -0.16 | 10/22/2026 3:59:57 PM EST | |||
| 295.00 | 73.50 | 74.60 | 74.05 | % | 0.25 | 0 | 0 | 0.69 | -0.85 | 0.00 | -0.15 | 10/22/2026 3:59:57 PM EST | |||
| 300.00 | 78.10 | 79.15 | 78.63 | % | 0.26 | 0 | 0 | 0.69 | -0.86 | 0.00 | -0.14 | 10/22/2026 3:59:57 PM EST | |||
| 305.00 | 82.65 | 83.85 | 83.25 | % | 0.27 | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.13 | 10/22/2026 3:59:57 PM EST | |||
| 310.00 | 87.45 | 88.50 | 87.98 | % | 0.28 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.12 | 10/22/2026 3:59:57 PM EST | |||
| 315.00 | 92.10 | 93.20 | 92.65 | % | 0.29 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.11 | 10/22/2026 3:59:57 PM EST |