Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $84.70 as of 1/8/2026 8:07:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.95 | 30.60 | 28.78 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 60.00 | 22.00 | 25.75 | 23.88 | 23.51 | -8.95 | -27.58% | 0.40 | 1 | 3 | 1.21 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 65.00 | 17.20 | 20.95 | 19.08 | % | 0.29 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.03 | 1/8/2026 4:00:03 PM EST | |||
| 70.00 | 13.00 | 16.05 | 14.53 | 14.00 | -1.00 | -6.67% | 0.21 | 11 | 10 | 0.84 | 0.91 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 73.00 | 10.60 | 13.25 | 11.93 | % | 0.16 | 0 | 0 | 0.74 | 0.85 | 0.02 | -0.06 | 1/8/2026 4:00:03 PM EST | |||
| 74.00 | 9.80 | 12.45 | 11.13 | % | 0.15 | 0 | 0 | 0.47 | 0.82 | 0.02 | -0.06 | 1/8/2026 4:00:03 PM EST | |||
| 75.00 | 9.00 | 11.65 | 10.33 | 17.70 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.50 | 0.80 | 0.02 | -0.07 | 1/5/2026 | 1/8/2026 4:00:03 PM EST |
| 76.00 | 7.55 | 10.70 | 9.13 | 17.03 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | 0.78 | 0.03 | -0.07 | 1/5/2026 | 1/8/2026 4:00:03 PM EST |
| 77.00 | 6.85 | 10.10 | 8.48 | 8.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | 0.75 | 0.03 | -0.07 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 78.00 | 7.75 | 8.75 | 8.25 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | 0.72 | 0.03 | -0.08 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 79.00 | 5.40 | 8.75 | 7.08 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.46 | 0.69 | 0.03 | -0.08 | 1/2/2026 | 1/8/2026 4:00:03 PM EST |
| 80.00 | 5.50 | 7.95 | 6.73 | 6.45 | -1.51 | -18.97% | 0.08 | 3 | 2 | 0.50 | 0.66 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 81.00 | 5.55 | 8.05 | 6.80 | % | 0.08 | 0 | 0 | 0.57 | 0.62 | 0.03 | -0.08 | 1/8/2026 4:00:03 PM EST | |||
| 82.00 | 5.45 | 5.65 | 5.55 | 5.30 | -4.70 | -47.00% | 0.07 | 4 | 2 | 0.49 | 0.59 | 0.03 | -0.09 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 83.00 | 4.95 | 5.10 | 5.03 | 5.00 | -7.72 | -60.70% | 0.06 | 27 | 4 | 0.49 | 0.56 | 0.03 | -0.09 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 84.00 | 4.25 | 4.65 | 4.45 | 4.20 | -0.91 | -17.81% | 0.05 | 11 | 25 | 0.48 | 0.52 | 0.03 | -0.09 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 85.00 | 3.90 | 4.15 | 4.03 | 3.75 | -1.10 | -22.68% | 0.05 | 39 | 117 | 0.49 | 0.49 | 0.03 | -0.09 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 86.00 | 3.45 | 3.80 | 3.63 | 3.75 | -0.36 | -8.76% | 0.04 | 6 | 19 | 0.49 | 0.45 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 87.00 | 3.00 | 3.40 | 3.20 | 3.78 | -0.12 | -3.08% | 0.04 | 1 | 20 | 0.48 | 0.42 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 88.00 | 2.63 | 3.05 | 2.84 | 2.76 | -0.79 | -22.26% | 0.03 | 11 | 28 | 0.48 | 0.39 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 89.00 | 2.49 | 2.64 | 2.57 | 3.00 | -0.17 | -5.37% | 0.03 | 1 | 17 | 0.49 | 0.35 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 90.00 | 2.17 | 2.38 | 2.28 | 2.22 | -0.60 | -21.28% | 0.03 | 17 | 50 | 0.49 | 0.32 | 0.03 | -0.07 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 91.00 | 1.85 | 2.12 | 1.99 | 1.91 | -0.64 | -25.10% | 0.02 | 21 | 100 | 0.48 | 0.29 | 0.03 | -0.07 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 92.00 | 1.61 | 1.87 | 1.74 | 1.81 | -0.49 | -21.31% | 0.02 | 5 | 35 | 0.48 | 0.26 | 0.03 | -0.07 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 93.00 | 1.41 | 1.72 | 1.57 | 1.80 | -1.70 | -48.58% | 0.02 | 3 | 18 | 0.49 | 0.24 | 0.03 | -0.06 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 94.00 | 1.21 | 1.46 | 1.34 | 1.35 | -0.45 | -25.00% | 0.01 | 1 | 4 | 0.48 | 0.21 | 0.03 | -0.06 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 95.00 | 1.15 | 1.30 | 1.23 | 1.18 | -0.48 | -28.92% | 0.01 | 23 | 45 | 0.49 | 0.19 | 0.02 | -0.05 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 96.00 | 0.00 | 1.82 | 0.91 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.17 | 0.02 | -0.05 | 1/5/2026 | 1/8/2026 4:00:03 PM EST |
| 97.00 | 0.71 | 1.33 | 1.02 | 0.94 | -0.37 | -28.25% | 0.01 | 5 | 30 | 0.50 | 0.15 | 0.02 | -0.05 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 98.00 | 0.00 | 1.69 | 0.85 | 0.84 | -3.29 | -79.67% | 0.01 | 2 | 19 | 0.63 | 0.13 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 99.00 | 0.11 | 2.88 | 1.50 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | 0.12 | 0.02 | -0.04 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 100.00 | 0.40 | 1.78 | 1.09 | 0.66 | -0.29 | -30.53% | 0.01 | 4 | 118 | 0.52 | 0.10 | 0.02 | -0.04 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.86 | 0.43 | 0.39 | -0.60 | -60.61% | 0.00 | 32 | 35 | 0.64 | 0.05 | 0.01 | -0.02 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | 0.02 | 0.00 | -0.01 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 115.00 | 0.04 | 2.31 | 1.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.78 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.26 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.53 | 0.77 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.93 | 0.47 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 1/8/2026 4:00:03 PM EST |
| 65.00 | 0.01 | 0.74 | 0.38 | 0.32 | -0.01 | -3.03% | 0.01 | 3 | 51 | 0.53 | -0.04 | 0.01 | -0.03 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.73 | 0.37 | 0.68 | +0.08 | +13.34% | 0.01 | 248 | 13,757 | 0.55 | -0.09 | 0.01 | -0.04 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 73.00 | 0.19 | 1.25 | 0.72 | 1.29 | % | 0.01 | 14 | 0 | 0.44 | -0.15 | 0.02 | -0.06 | 1/8/2026 | 1/8/2026 4:00:03 PM EST | |
| 74.00 | 0.03 | 1.75 | 0.89 | 1.29 | % | 0.01 | 11 | 0 | 0.40 | -0.18 | 0.02 | -0.06 | 1/8/2026 | 1/8/2026 4:00:03 PM EST | |
| 75.00 | 1.25 | 1.49 | 1.37 | 1.47 | +0.11 | +8.09% | 0.02 | 23 | 210 | 0.50 | -0.20 | 0.02 | -0.07 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 76.00 | 1.50 | 1.74 | 1.62 | 1.78 | +0.13 | +7.88% | 0.02 | 19 | 59 | 0.51 | -0.22 | 0.03 | -0.07 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 77.00 | 1.79 | 2.01 | 1.90 | 2.00 | +0.10 | +5.27% | 0.02 | 16 | 33 | 0.50 | -0.25 | 0.03 | -0.07 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 78.00 | 2.09 | 2.41 | 2.25 | 2.31 | +0.20 | +9.48% | 0.03 | 4 | 94 | 0.50 | -0.28 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 79.00 | 2.43 | 2.71 | 2.57 | 2.61 | +0.14 | +5.67% | 0.03 | 22 | 109 | 0.50 | -0.31 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 80.00 | 2.81 | 3.10 | 2.96 | 3.10 | +0.20 | +6.90% | 0.04 | 87 | 158 | 0.50 | -0.34 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 81.00 | 3.20 | 3.40 | 3.30 | 3.50 | +0.19 | +5.74% | 0.04 | 30 | 11 | 0.49 | -0.38 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 82.00 | 3.60 | 3.95 | 3.78 | 4.00 | +0.40 | +11.12% | 0.05 | 33 | 46 | 0.50 | -0.41 | 0.03 | -0.09 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 83.00 | 4.10 | 4.40 | 4.25 | 4.50 | +0.50 | +12.50% | 0.05 | 29 | 26 | 0.50 | -0.44 | 0.03 | -0.09 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 84.00 | 4.65 | 4.95 | 4.80 | 5.00 | +0.34 | +7.30% | 0.06 | 42 | 32 | 0.51 | -0.48 | 0.03 | -0.09 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 85.00 | 5.20 | 5.50 | 5.35 | 5.57 | +0.57 | +11.40% | 0.06 | 44 | 74 | 0.50 | -0.51 | 0.03 | -0.09 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 86.00 | 5.35 | 6.10 | 5.73 | 6.05 | +0.28 | +4.86% | 0.07 | 8 | 15 | 0.48 | -0.55 | 0.03 | -0.08 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 87.00 | 6.40 | 6.65 | 6.53 | 4.97 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.50 | -0.58 | 0.03 | -0.08 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 88.00 | 5.85 | 8.00 | 6.93 | 6.85 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.46 | -0.61 | 0.03 | -0.08 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 89.00 | 6.25 | 8.45 | 7.35 | 7.41 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.43 | -0.65 | 0.03 | -0.08 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 90.00 | 6.60 | 10.40 | 8.50 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.45 | -0.68 | 0.03 | -0.07 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 91.00 | 7.70 | 9.95 | 8.83 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.41 | -0.71 | 0.03 | -0.07 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 92.00 | 8.15 | 11.35 | 9.75 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.65 | -0.74 | 0.03 | -0.07 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 93.00 | 9.15 | 12.00 | 10.58 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.64 | -0.76 | 0.03 | -0.06 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 94.00 | 9.95 | 12.85 | 11.40 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.65 | -0.79 | 0.03 | -0.06 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 95.00 | 10.55 | 14.40 | 12.48 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.75 | -0.81 | 0.02 | -0.05 | 1/5/2026 | 1/8/2026 4:00:03 PM EST |
| 96.00 | 11.35 | 14.55 | 12.95 | % | 0.13 | 0 | 0 | 0.67 | -0.83 | 0.02 | -0.05 | 1/8/2026 4:00:03 PM EST | |||
| 97.00 | 12.20 | 15.45 | 13.83 | 12.95 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.69 | -0.85 | 0.02 | -0.05 | 12/29/2025 | 1/8/2026 4:00:03 PM EST |
| 98.00 | 13.10 | 17.05 | 15.08 | % | 0.15 | 0 | 0 | 0.79 | -0.87 | 0.02 | -0.04 | 1/8/2026 4:00:03 PM EST | |||
| 99.00 | 14.05 | 17.95 | 16.00 | % | 0.16 | 0 | 0 | 0.80 | -0.88 | 0.02 | -0.04 | 1/8/2026 4:00:03 PM EST | |||
| 100.00 | 15.70 | 18.35 | 17.03 | 12.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | -0.90 | 0.02 | -0.04 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 105.00 | 19.90 | 23.50 | 21.70 | % | 0.21 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.02 | 1/8/2026 4:00:03 PM EST | |||
| 110.00 | 24.65 | 28.40 | 26.53 | % | 0.24 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 1/8/2026 4:00:03 PM EST | |||
| 115.00 | 29.60 | 33.35 | 31.48 | % | 0.27 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 120.00 | 34.65 | 38.30 | 36.48 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 125.00 | 39.55 | 43.25 | 41.40 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 130.00 | 44.50 | 48.30 | 46.40 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST |