Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $90.23 as of 1/5/2026 8:29:13 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 | 33.85 | 37.40 | 35.63 | % | 0.65 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 60.00 | 28.60 | 32.50 | 30.55 | % | 0.51 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 65.00 | 23.75 | 27.70 | 25.73 | % | 0.40 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 70.00 | 19.05 | 23.00 | 21.03 | % | 0.30 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 75.00 | 15.95 | 18.35 | 17.15 | % | 0.23 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 76.00 | 14.20 | 16.95 | 15.58 | % | 0.20 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 77.00 | 14.40 | 15.70 | 15.05 | % | 0.20 | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 78.00 | 13.60 | 15.30 | 14.45 | % | 0.19 | 0 | 0 | 0.58 | 0.83 | 0.02 | -0.05 | 1/5/2026 3:59:59 PM EST | |||
| 79.00 | 11.80 | 14.50 | 13.15 | % | 0.17 | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 80.00 | 11.10 | 13.75 | 12.43 | % | 0.16 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 81.00 | 10.25 | 12.55 | 11.40 | % | 0.14 | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 82.00 | 9.65 | 12.25 | 10.95 | % | 0.13 | 0 | 0 | 0.51 | 0.75 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 83.00 | 9.95 | 10.90 | 10.43 | % | 0.13 | 0 | 0 | 0.53 | 0.72 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 84.00 | 8.35 | 10.90 | 9.63 | % | 0.11 | 0 | 0 | 0.51 | 0.70 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 85.00 | 7.70 | 10.30 | 9.00 | 9.04 | +0.44 | +5.12% | 0.11 | 2 | 1 | 0.51 | 0.67 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 86.00 | 7.85 | 9.00 | 8.43 | % | 0.10 | 0 | 0 | 0.51 | 0.65 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 87.00 | 6.50 | 9.20 | 7.85 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 0.62 | 0.02 | -0.08 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 88.00 | 6.00 | 8.00 | 7.00 | % | 0.08 | 0 | 0 | 0.49 | 0.60 | 0.03 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 89.00 | 6.15 | 8.15 | 7.15 | 6.85 | +0.57 | +9.08% | 0.08 | 1 | 2 | 0.55 | 0.57 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 90.00 | 5.45 | 6.95 | 6.20 | 8.21 | +2.34 | +39.87% | 0.07 | 20 | 44 | 0.51 | 0.54 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 91.00 | 5.10 | 7.15 | 6.13 | 6.00 | +0.62 | +11.53% | 0.07 | 4 | 2 | 0.54 | 0.52 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 92.00 | 4.00 | 6.70 | 5.35 | 5.47 | +0.60 | +12.32% | 0.06 | 84 | 3 | 0.51 | 0.49 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 93.00 | 4.25 | 5.60 | 4.93 | 5.10 | % | 0.05 | 1 | 0 | 0.51 | 0.47 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 94.00 | 3.25 | 5.85 | 4.55 | 5.45 | % | 0.05 | 2 | 0 | 0.51 | 0.44 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 95.00 | 2.84 | 4.75 | 3.80 | 4.15 | +0.25 | +6.41% | 0.04 | 6 | 1 | 0.48 | 0.42 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 96.00 | 2.74 | 5.00 | 3.87 | 4.00 | % | 0.04 | 11 | 0 | 0.51 | 0.39 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 97.00 | 2.27 | 4.00 | 3.14 | 4.00 | % | 0.03 | 15 | 0 | 0.48 | 0.37 | 0.03 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 98.00 | 2.02 | 4.60 | 3.31 | % | 0.03 | 0 | 0 | 0.52 | 0.35 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 99.00 | 1.90 | 4.35 | 3.13 | 2.70 | % | 0.03 | 1 | 0 | 0.52 | 0.32 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 100.00 | 2.69 | 3.00 | 2.85 | 2.82 | +0.34 | +13.71% | 0.03 | 13 | 5 | 0.53 | 0.30 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 105.00 | 1.31 | 2.78 | 2.05 | 2.20 | % | 0.02 | 6 | 0 | 0.55 | 0.21 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 110.00 | 0.71 | 1.46 | 1.09 | 1.20 | % | 0.01 | 3 | 0 | 0.52 | 0.14 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 115.00 | 0.00 | 1.18 | 0.59 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.62 | 0.09 | 0.01 | -0.03 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 120.00 | 0.01 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 1/5/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.29 | 1.15 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | -0.02 | 0.00 | -0.01 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.06 | 0.01 | -0.02 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 1.05 | % | 0.01 | 2 | 0 | 0.68 | -0.12 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 76.00 | 0.96 | 1.18 | 1.07 | 1.23 | -0.06 | -4.66% | 0.01 | 3 | 3 | 0.51 | -0.13 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 77.00 | 0.24 | 2.35 | 1.30 | 1.31 | -0.23 | -14.94% | 0.02 | 14 | 4 | 0.49 | -0.15 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 78.00 | 1.32 | 1.66 | 1.49 | 1.45 | -0.15 | -9.38% | 0.02 | 2 | 13 | 0.52 | -0.17 | 0.02 | -0.05 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 79.00 | 0.44 | 3.45 | 1.95 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | -0.19 | 0.02 | -0.06 | 1/2/2026 | 1/5/2026 3:59:59 PM EST |
| 80.00 | 0.83 | 3.35 | 2.09 | 1.85 | -0.45 | -19.57% | 0.03 | 6 | 2 | 0.52 | -0.21 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 81.00 | 1.03 | 3.70 | 2.37 | 1.91 | -0.54 | -22.05% | 0.03 | 1 | 4 | 0.52 | -0.23 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 82.00 | 2.24 | 3.15 | 2.70 | 2.46 | -0.27 | -9.89% | 0.03 | 2 | 2 | 0.53 | -0.25 | 0.02 | -0.06 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 83.00 | 2.52 | 2.94 | 2.73 | 2.38 | -0.66 | -21.72% | 0.03 | 9 | 6 | 0.51 | -0.28 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 84.00 | 2.04 | 3.80 | 2.92 | 2.26 | -1.14 | -33.53% | 0.03 | 2 | 3 | 0.49 | -0.30 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 85.00 | 2.70 | 4.20 | 3.45 | 3.30 | -0.50 | -13.16% | 0.04 | 1 | 2 | 0.50 | -0.33 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 86.00 | 2.60 | 5.30 | 3.95 | 3.20 | -0.98 | -23.45% | 0.05 | 2 | 5 | 0.51 | -0.35 | 0.02 | -0.07 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 87.00 | 3.00 | 4.95 | 3.98 | 3.65 | -0.84 | -18.71% | 0.05 | 2 | 7 | 0.48 | -0.38 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 88.00 | 4.10 | 6.20 | 5.15 | 4.20 | -0.67 | -13.76% | 0.06 | 1 | 1 | 0.54 | -0.40 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 89.00 | 3.95 | 5.95 | 4.95 | 4.50 | -1.31 | -22.55% | 0.06 | 1 | 2 | 0.49 | -0.43 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 90.00 | 5.10 | 7.20 | 6.15 | 5.65 | -0.30 | -5.05% | 0.07 | 3 | 2 | 0.54 | -0.46 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST |
| 91.00 | 5.60 | 7.00 | 6.30 | 6.12 | % | 0.07 | 7 | 0 | 0.52 | -0.48 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 92.00 | 5.55 | 8.25 | 6.90 | % | 0.07 | 0 | 0 | 0.51 | -0.51 | 0.03 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 93.00 | 6.70 | 8.15 | 7.43 | % | 0.08 | 0 | 0 | 0.52 | -0.53 | 0.03 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 94.00 | 6.75 | 9.45 | 8.10 | 7.75 | % | 0.09 | 2 | 0 | 0.51 | -0.56 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 95.00 | 7.95 | 10.10 | 9.03 | 8.50 | % | 0.10 | 3 | 0 | 0.54 | -0.58 | 0.03 | -0.08 | 1/5/2026 | 1/5/2026 3:59:59 PM EST | |
| 96.00 | 8.10 | 9.85 | 8.98 | % | 0.09 | 0 | 0 | 0.48 | -0.61 | 0.03 | -0.08 | 1/5/2026 3:59:59 PM EST | |||
| 97.00 | 8.80 | 10.35 | 9.58 | % | 0.10 | 0 | 0 | 0.47 | -0.63 | 0.03 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 98.00 | 10.15 | 11.20 | 10.68 | % | 0.11 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 99.00 | 10.25 | 11.75 | 11.00 | % | 0.11 | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 100.00 | 11.65 | 12.55 | 12.10 | % | 0.12 | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.07 | 1/5/2026 3:59:59 PM EST | |||
| 105.00 | 15.45 | 17.70 | 16.58 | % | 0.16 | 0 | 0 | 0.55 | -0.79 | 0.02 | -0.06 | 1/5/2026 3:59:59 PM EST | |||
| 110.00 | 18.60 | 22.55 | 20.58 | % | 0.19 | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.04 | 1/5/2026 3:59:59 PM EST | |||
| 115.00 | 23.30 | 27.20 | 25.25 | % | 0.22 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.03 | 1/5/2026 3:59:59 PM EST | |||
| 120.00 | 28.00 | 32.05 | 30.03 | % | 0.25 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 1/5/2026 3:59:59 PM EST | |||
| 125.00 | 32.85 | 36.90 | 34.88 | % | 0.28 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST | |||
| 130.00 | 37.85 | 41.80 | 39.83 | % | 0.31 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 1/5/2026 3:59:59 PM EST |