Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $83.45 as of 1/9/2026 3:19:38 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 | 27.05 | 30.85 | 28.95 | % | 0.53 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 60.00 | 22.15 | 26.00 | 24.08 | % | 0.40 | 0 | 0 | 1.00 | 0.96 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 65.00 | 17.55 | 21.35 | 19.45 | % | 0.30 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 70.00 | 13.10 | 15.95 | 14.53 | % | 0.21 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 73.00 | 10.80 | 14.65 | 12.73 | 12.48 | -0.84 | -6.31% | 0.17 | 1 | 1 | 0.48 | 0.79 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 74.00 | 10.70 | 13.35 | 12.03 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 75.00 | 9.30 | 12.15 | 10.73 | 11.54 | -0.10 | -0.86% | 0.14 | 1 | 2 | 0.45 | 0.75 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 76.00 | 10.15 | 11.35 | 10.75 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 77.00 | 8.00 | 11.00 | 9.50 | % | 0.12 | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 78.00 | 7.30 | 11.20 | 9.25 | % | 0.12 | 0 | 0 | 0.51 | 0.68 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 79.00 | 8.15 | 9.50 | 8.83 | % | 0.11 | 0 | 0 | 0.53 | 0.66 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 80.00 | 6.10 | 10.00 | 8.05 | % | 0.10 | 0 | 0 | 0.51 | 0.63 | 0.02 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 81.00 | 5.65 | 8.35 | 7.00 | % | 0.09 | 0 | 0 | 0.46 | 0.61 | 0.02 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 82.00 | 6.40 | 8.10 | 7.25 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | 0.58 | 0.03 | -0.07 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 83.00 | 4.60 | 6.55 | 5.58 | 6.55 | % | 0.07 | 35 | 0 | 0.43 | 0.55 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 84.00 | 5.45 | 6.85 | 6.15 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 85.00 | 5.20 | 7.50 | 6.35 | 5.84 | -0.01 | -0.18% | 0.07 | 45 | 1 | 0.57 | 0.50 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 86.00 | 3.15 | 6.00 | 4.58 | % | 0.05 | 0 | 0 | 0.46 | 0.48 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 87.00 | 4.20 | 6.50 | 5.35 | % | 0.06 | 0 | 0 | 0.55 | 0.45 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 88.00 | 2.68 | 5.25 | 3.97 | % | 0.05 | 0 | 0 | 0.47 | 0.43 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 89.00 | 3.45 | 4.40 | 3.93 | 4.85 | +0.88 | +22.17% | 0.04 | 1 | 8 | 0.49 | 0.40 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 1.74 | 5.00 | 3.37 | 3.90 | -0.54 | -12.17% | 0.04 | 3 | 20 | 0.47 | 0.38 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 91.00 | 2.46 | 4.20 | 3.33 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 92.00 | 2.53 | 4.60 | 3.57 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | 0.33 | 0.02 | -0.06 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 93.00 | 1.10 | 4.90 | 3.00 | % | 0.03 | 0 | 0 | 0.51 | 0.31 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 94.00 | 1.91 | 3.40 | 2.66 | 2.15 | % | 0.03 | 1 | 0 | 0.51 | 0.29 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 95.00 | 1.00 | 3.00 | 2.00 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 96.00 | 1.68 | 2.47 | 2.08 | 2.26 | -0.06 | -2.59% | 0.02 | 4 | 1 | 0.49 | 0.25 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 100.00 | 1.14 | 2.15 | 1.65 | 1.52 | % | 0.02 | 5 | 0 | 0.51 | 0.18 | 0.02 | -0.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 105.00 | 0.73 | 1.47 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.01 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:55 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 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.42 | 1.21 | % | 0.02 | 0 | 0 | 0.98 | -0.04 | 0.00 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 65.00 | 0.57 | 0.85 | 0.71 | 0.62 | % | 0.01 | 8,515 | 0 | 0.54 | -0.08 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 70.00 | 1.14 | 2.10 | 1.62 | 1.12 | % | 0.02 | 12 | 0 | 0.55 | -0.15 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 73.00 | 1.51 | 3.45 | 2.48 | 1.74 | -0.33 | -15.95% | 0.03 | 3 | 1 | 0.56 | -0.21 | 0.02 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 74.00 | 1.91 | 4.20 | 3.06 | 1.99 | -0.36 | -15.32% | 0.04 | 3 | 4 | 0.59 | -0.23 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 2.09 | 2.90 | 2.50 | 2.37 | -0.20 | -7.79% | 0.03 | 8 | 16 | 0.50 | -0.25 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 76.00 | 2.46 | 3.30 | 2.88 | 2.66 | -0.38 | -12.50% | 0.04 | 10 | 2 | 0.51 | -0.27 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 77.00 | 2.70 | 4.00 | 3.35 | 3.17 | % | 0.04 | 8 | 0 | 0.52 | -0.30 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 78.00 | 3.15 | 4.50 | 3.83 | 3.46 | % | 0.05 | 24 | 0 | 0.48 | -0.32 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 79.00 | 3.45 | 5.70 | 4.58 | 3.92 | % | 0.06 | 2 | 0 | 0.56 | -0.34 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 80.00 | 3.85 | 5.15 | 4.50 | 3.86 | -0.69 | -15.17% | 0.06 | 3 | 1 | 0.52 | -0.37 | 0.02 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 81.00 | 4.20 | 6.55 | 5.38 | % | 0.07 | 0 | 0 | 0.55 | -0.39 | 0.02 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 82.00 | 3.00 | 6.10 | 4.55 | % | 0.06 | 0 | 0 | 0.44 | -0.42 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 83.00 | 5.25 | 7.55 | 6.40 | 5.24 | % | 0.08 | 3 | 0 | 0.55 | -0.45 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 84.00 | 5.70 | 6.55 | 6.13 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.47 | 0.03 | -0.07 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 85.00 | 6.15 | 8.55 | 7.35 | 6.15 | -0.90 | -12.77% | 0.09 | 3 | 16 | 0.54 | -0.50 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 86.00 | 6.85 | 9.10 | 7.98 | % | 0.09 | 0 | 0 | 0.55 | -0.52 | 0.03 | -0.07 | 1/9/2026 3:59:55 PM EST | |||
| 87.00 | 7.15 | 8.60 | 7.88 | 8.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.55 | 0.03 | -0.07 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 88.00 | 7.80 | 10.35 | 9.08 | 7.98 | % | 0.10 | 2 | 0 | 0.53 | -0.57 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 89.00 | 8.75 | 10.00 | 9.38 | % | 0.11 | 0 | 0 | 0.50 | -0.60 | 0.03 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 90.00 | 7.75 | 11.65 | 9.70 | 9.60 | % | 0.11 | 5 | 0 | 0.47 | -0.62 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 91.00 | 10.10 | 12.35 | 11.23 | % | 0.12 | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 92.00 | 9.20 | 12.15 | 10.68 | % | 0.12 | 0 | 0 | 0.42 | -0.67 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 93.00 | 9.95 | 14.05 | 12.00 | % | 0.13 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 94.00 | 12.30 | 14.55 | 13.43 | % | 0.14 | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.06 | 1/9/2026 3:59:55 PM EST | |||
| 95.00 | 11.55 | 14.00 | 12.78 | % | 0.13 | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 96.00 | 12.35 | 16.20 | 14.28 | % | 0.15 | 0 | 0 | 0.67 | -0.75 | 0.02 | -0.05 | 1/9/2026 3:59:55 PM EST | |||
| 100.00 | 15.75 | 19.55 | 17.65 | % | 0.18 | 0 | 0 | 0.69 | -0.82 | 0.02 | -0.04 | 1/9/2026 3:59:55 PM EST | |||
| 105.00 | 20.95 | 24.05 | 22.50 | % | 0.21 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.03 | 1/9/2026 3:59:55 PM EST | |||
| 110.00 | 24.95 | 28.90 | 26.93 | % | 0.24 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 1/9/2026 3:59:55 PM EST | |||
| 115.00 | 29.80 | 33.80 | 31.80 | % | 0.28 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 120.00 | 34.70 | 37.85 | 36.28 | % | 0.30 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST | |||
| 125.00 | 39.70 | 43.60 | 41.65 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:55 PM EST |