Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $84.98 as of 1/1/2026 8:39:06 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 | 48.50 | 52.35 | 50.43 | 49.25 | 0.00 | 0.00% | 1.44 | 0 | 29 | 1.98 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 40.00 | 43.50 | 47.40 | 45.45 | 45.00 | 0.00 | 0.00% | 1.14 | 0 | 37 | 1.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 39.05 | 42.45 | 40.75 | 41.05 | 0.00 | 0.00% | 0.91 | 0 | 108 | 1.50 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/31/2025 4:00:04 PM EST |
| 50.00 | 34.10 | 35.80 | 34.95 | 37.06 | 0.00 | 0.00% | 0.70 | 0 | 59 | 0.83 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 29.20 | 32.55 | 30.88 | 32.10 | -2.50 | -7.23% | 0.56 | 2 | 128 | 1.13 | 0.98 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 60.00 | 24.85 | 27.60 | 26.23 | 26.45 | -1.30 | -4.69% | 0.44 | 1 | 241 | 0.96 | 0.95 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 65.00 | 20.25 | 21.40 | 20.83 | 23.65 | 0.00 | 0.00% | 0.32 | 0 | 2,283 | 0.61 | 0.92 | 0.01 | -0.03 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 14.65 | 17.00 | 15.83 | 16.95 | -1.03 | -5.73% | 0.23 | 18 | 1,296 | 0.57 | 0.87 | 0.01 | -0.04 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 12.20 | 12.65 | 12.43 | 12.58 | -1.20 | -8.71% | 0.17 | 10 | 1,014 | 0.48 | 0.79 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 8.15 | 9.90 | 9.03 | 9.28 | -1.02 | -9.91% | 0.11 | 6 | 1,877 | 0.47 | 0.68 | 0.02 | -0.06 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 6.10 | 6.30 | 6.20 | 6.15 | -1.15 | -15.76% | 0.07 | 102 | 2,625 | 0.47 | 0.55 | 0.03 | -0.06 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 4.00 | 4.15 | 4.08 | 4.09 | -0.86 | -17.38% | 0.05 | 66 | 5,560 | 0.46 | 0.42 | 0.03 | -0.06 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 95.00 | 2.49 | 2.65 | 2.57 | 2.60 | -0.65 | -20.00% | 0.03 | 108 | 2,798 | 0.46 | 0.30 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 100.00 | 1.60 | 1.69 | 1.65 | 1.62 | -0.48 | -22.86% | 0.02 | 1,075 | 5,912 | 0.47 | 0.21 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 105.00 | 1.00 | 1.17 | 1.09 | 1.07 | -0.18 | -14.40% | 0.01 | 131 | 1,792 | 0.48 | 0.15 | 0.02 | -0.04 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 110.00 | 0.65 | 0.79 | 0.72 | 0.72 | -0.10 | -12.20% | 0.01 | 33 | 2,252 | 0.49 | 0.10 | 0.01 | -0.03 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 115.00 | 0.37 | 0.54 | 0.46 | 0.45 | -0.07 | -13.47% | 0.00 | 6 | 867 | 0.50 | 0.07 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 120.00 | 0.25 | 0.38 | 0.32 | 0.30 | -0.03 | -9.10% | 0.00 | 9,294 | 10,535 | 0.52 | 0.05 | 0.01 | -0.02 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 11 | 3,303 | 0.57 | 0.03 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 130.00 | 0.02 | 1.52 | 0.77 | 0.15 | +0.01 | +7.15% | 0.01 | 11 | 4,446 | 0.64 | 0.02 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.33 | 0.67 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 405 | 0.88 | 0.01 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 140.00 | 0.05 | 0.29 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.61 | 0.01 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 1.63 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.98 | 0.49 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,442 | 1.16 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/31/2025 4:00:04 PM EST |
| 50.00 | 0.01 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,062 | 0.72 | -0.01 | 0.00 | -0.01 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 6,185 | 0.63 | -0.02 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.03 | -9.10% | 0.00 | 1 | 5,364 | 0.56 | -0.05 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 65.00 | 0.56 | 0.62 | 0.59 | 0.56 | +0.05 | +9.81% | 0.01 | 18 | 5,300 | 0.54 | -0.08 | 0.01 | -0.03 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 70.00 | 1.05 | 1.18 | 1.12 | 1.10 | +0.15 | +15.79% | 0.02 | 28 | 2,042 | 0.51 | -0.13 | 0.01 | -0.04 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 75.00 | 1.97 | 2.05 | 2.01 | 2.00 | +0.23 | +13.00% | 0.03 | 1,099 | 5,091 | 0.49 | -0.21 | 0.02 | -0.05 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 80.00 | 3.40 | 3.60 | 3.50 | 3.45 | +0.35 | +11.29% | 0.04 | 75 | 5,945 | 0.48 | -0.32 | 0.02 | -0.06 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 85.00 | 5.55 | 5.75 | 5.65 | 5.55 | +0.33 | +6.33% | 0.07 | 177 | 2,434 | 0.47 | -0.45 | 0.03 | -0.06 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 90.00 | 8.40 | 8.65 | 8.53 | 8.50 | +0.60 | +7.60% | 0.09 | 21 | 2,256 | 0.46 | -0.58 | 0.03 | -0.06 | 12/31/2025 | 12/31/2025 4:00:04 PM EST |
| 95.00 | 11.65 | 12.30 | 11.98 | 11.01 | 0.00 | 0.00% | 0.13 | 0 | 1,178 | 0.46 | -0.70 | 0.02 | -0.05 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 100.00 | 15.45 | 16.45 | 15.95 | 14.79 | 0.00 | 0.00% | 0.16 | 0 | 339 | 0.44 | -0.79 | 0.02 | -0.05 | 12/30/2025 | 12/31/2025 4:00:04 PM EST |
| 105.00 | 18.55 | 22.40 | 20.48 | 19.55 | 0.00 | 0.00% | 0.20 | 0 | 95 | 0.70 | -0.85 | 0.02 | -0.04 | 12/24/2025 | 12/31/2025 4:00:04 PM EST |
| 110.00 | 23.25 | 26.25 | 24.75 | 23.38 | 0.00 | 0.00% | 0.23 | 0 | 71 | 0.65 | -0.90 | 0.01 | -0.03 | 12/23/2025 | 12/31/2025 4:00:04 PM EST |
| 115.00 | 28.00 | 30.50 | 29.25 | 30.00 | 0.00 | 0.00% | 0.25 | 0 | 123 | 0.61 | -0.93 | 0.01 | -0.02 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 120.00 | 33.10 | 35.25 | 34.18 | 34.90 | 0.00 | 0.00% | 0.28 | 0 | 126 | 0.62 | -0.95 | 0.01 | -0.02 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 125.00 | 37.90 | 41.75 | 39.83 | 39.97 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.01 | 12/29/2025 | 12/31/2025 4:00:04 PM EST |
| 130.00 | 42.90 | 46.75 | 44.83 | % | 0.34 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 12/31/2025 4:00:04 PM EST | |||
| 135.00 | 47.85 | 51.75 | 49.80 | 50.27 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 4:00:04 PM EST |
| 140.00 | 52.90 | 56.75 | 54.83 | 41.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 4:00:04 PM EST |
| 145.00 | 57.90 | 61.75 | 59.83 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/31/2025 4:00:04 PM EST |