Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $86.49 as of 12/26/2025 1:30:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.60 | 53.55 | 51.58 | 49.25 | 0.00 | 0.00% | 1.47 | 0 | 29 | 1.86 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 44.65 | 48.60 | 46.63 | 45.00 | 0.00 | 0.00% | 1.17 | 0 | 37 | 1.63 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 39.70 | 43.65 | 41.68 | 41.05 | 0.00 | 0.00% | 0.93 | 0 | 108 | 1.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 34.75 | 38.75 | 36.75 | 37.06 | 0.00 | 0.00% | 0.73 | 0 | 59 | 1.25 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 29.90 | 33.85 | 31.88 | 34.60 | 0.00 | 0.00% | 0.58 | 0 | 128 | 1.09 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 25.05 | 29.00 | 27.03 | 27.75 | 0.00 | 0.00% | 0.45 | 0 | 241 | 0.95 | 0.96 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 21.90 | 24.30 | 23.10 | 22.50 | 0.00 | 0.00% | 0.36 | 0 | 2,283 | 0.62 | 0.93 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 16.00 | 19.30 | 17.65 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 1,290 | 0.69 | 0.88 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 13.50 | 15.00 | 14.25 | 13.56 | -1.54 | -10.20% | 0.19 | 4 | 1,008 | 0.54 | 0.80 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 9.25 | 10.85 | 10.05 | 10.15 | -0.24 | -2.31% | 0.13 | 29 | 1,896 | 0.47 | 0.70 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 7.15 | 7.35 | 7.25 | 7.30 | -0.19 | -2.54% | 0.09 | 78 | 2,562 | 0.48 | 0.58 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 4.90 | 5.05 | 4.98 | 4.95 | -0.30 | -5.72% | 0.06 | 95 | 5,411 | 0.47 | 0.46 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 3.15 | 3.40 | 3.28 | 3.25 | -0.20 | -5.80% | 0.03 | 56 | 2,410 | 0.46 | 0.34 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 2.04 | 2.18 | 2.11 | 2.13 | -0.15 | -6.58% | 0.02 | 444 | 6,118 | 0.47 | 0.24 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 1.30 | 1.42 | 1.36 | 1.34 | -0.14 | -9.46% | 0.01 | 26 | 1,767 | 0.47 | 0.16 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.69 | 1.00 | 0.85 | 0.84 | -0.06 | -6.67% | 0.01 | 34 | 2,285 | 0.47 | 0.10 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 0.09 | 1.00 | 0.55 | 0.56 | +0.07 | +14.29% | 0.00 | 3 | 834 | 0.45 | 0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 0.32 | 0.47 | 0.40 | 0.37 | -0.08 | -17.78% | 0.00 | 188 | 10,531 | 0.50 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.01 | 0.33 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3,323 | 0.43 | 0.02 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 0.02 | 0.36 | 0.19 | 0.19 | -0.11 | -36.67% | 0.00 | 6 | 4,475 | 0.45 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.51 | 0.26 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 410 | 0.66 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 0.68 | 0.37 | 0.08 | -0.03 | -27.28% | 0.00 | 37 | 206 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.59 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 1.40 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.29 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,442 | 1.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 50.00 | 0.01 | 0.66 | 0.34 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,061 | 0.72 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 6,184 | 0.67 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 0.20 | 0.36 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5,351 | 0.55 | -0.04 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 0.35 | 1.00 | 0.68 | 0.54 | -0.01 | -1.82% | 0.01 | 77 | 5,230 | 0.54 | -0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 0.87 | 1.30 | 1.09 | 1.10 | +0.03 | +2.81% | 0.02 | 386 | 1,746 | 0.51 | -0.12 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 1.84 | 2.01 | 1.93 | 1.90 | -0.07 | -3.56% | 0.03 | 40 | 5,051 | 0.48 | -0.20 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 3.20 | 3.45 | 3.33 | 3.43 | +0.03 | +0.89% | 0.04 | 73 | 5,565 | 0.47 | -0.30 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 5.25 | 5.50 | 5.38 | 5.53 | +0.08 | +1.47% | 0.06 | 48 | 2,346 | 0.47 | -0.42 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 7.95 | 8.20 | 8.08 | 8.10 | -0.15 | -1.82% | 0.09 | 35 | 2,140 | 0.46 | -0.54 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 11.10 | 12.80 | 11.95 | 11.15 | -0.25 | -2.20% | 0.13 | 2 | 1,169 | 0.50 | -0.66 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 13.70 | 17.25 | 15.48 | 16.33 | 0.00 | 0.00% | 0.15 | 0 | 337 | 0.45 | -0.76 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 17.55 | 21.50 | 19.53 | 19.55 | 0.00 | 0.00% | 0.19 | 0 | 95 | 0.67 | -0.84 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 22.05 | 26.00 | 24.03 | 23.38 | 0.00 | 0.00% | 0.22 | 0 | 71 | 0.71 | -0.90 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 26.85 | 30.80 | 28.83 | 30.11 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.77 | -0.94 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 31.75 | 35.65 | 33.70 | 33.46 | +3.31 | +10.98% | 0.28 | 114 | 1 | 0.81 | -0.96 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 36.70 | 40.65 | 38.68 | 38.40 | +0.80 | +2.13% | 0.31 | 114 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 41.70 | 45.65 | 43.68 | % | 0.34 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 135.00 | 46.70 | 50.65 | 48.68 | 50.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 51.70 | 55.65 | 53.68 | 41.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 56.70 | 60.65 | 58.68 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |