Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $78.92 as of 1/30/2026 8:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 52.95 | 55.95 | 54.45 | 55.14 | 0.00 | 0.00% | 2.18 | 0 | 43 | 2.38 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:09 PM EST |
| 30.00 | 48.00 | 51.35 | 49.68 | 51.86 | 0.00 | 0.00% | 1.66 | 0 | 119 | 2.14 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 35.00 | 43.05 | 46.35 | 44.70 | 54.70 | 0.00 | 0.00% | 1.28 | 0 | 369 | 1.95 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:09 PM EST |
| 40.00 | 37.50 | 41.40 | 39.45 | 41.05 | 0.00 | 0.00% | 0.99 | 0 | 263 | 1.67 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 4:00:09 PM EST |
| 45.00 | 33.05 | 36.20 | 34.63 | 42.07 | 0.00 | 0.00% | 0.77 | 0 | 211 | 1.38 | 0.99 | 0.00 | -0.01 | 12/30/2025 | 1/30/2026 4:00:09 PM EST |
| 50.00 | 28.50 | 30.90 | 29.70 | 31.45 | +0.35 | +1.13% | 0.59 | 3 | 8,653 | 1.10 | 0.97 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 55.00 | 23.70 | 26.25 | 24.98 | 26.63 | -0.47 | -1.74% | 0.45 | 2 | 700 | 0.99 | 0.95 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 60.00 | 19.30 | 21.85 | 20.58 | 20.85 | -0.75 | -3.48% | 0.34 | 6 | 1,026 | 0.90 | 0.90 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 65.00 | 14.35 | 18.25 | 16.30 | 17.00 | 0.00 | 0.00% | 0.25 | 0 | 1,783 | 0.91 | 0.84 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 70.00 | 11.60 | 12.55 | 12.08 | 12.40 | -0.65 | -4.99% | 0.17 | 9 | 8,346 | 0.58 | 0.76 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 75.00 | 9.10 | 10.25 | 9.68 | 9.18 | -1.91 | -17.23% | 0.13 | 49 | 2,839 | 0.65 | 0.65 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 80.00 | 6.65 | 6.85 | 6.75 | 6.95 | -1.31 | -15.86% | 0.08 | 269 | 3,832 | 0.60 | 0.53 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 85.00 | 4.70 | 4.90 | 4.80 | 4.85 | -1.15 | -19.17% | 0.06 | 200 | 10,378 | 0.60 | 0.42 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 90.00 | 3.30 | 3.45 | 3.38 | 3.38 | -0.93 | -21.58% | 0.04 | 264 | 9,871 | 0.61 | 0.33 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 95.00 | 2.31 | 2.39 | 2.35 | 2.35 | -0.48 | -16.97% | 0.02 | 57 | 4,860 | 0.61 | 0.25 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 100.00 | 1.61 | 1.70 | 1.66 | 1.62 | -0.58 | -26.37% | 0.02 | 835 | 15,543 | 0.62 | 0.19 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 105.00 | 1.01 | 1.64 | 1.33 | 1.13 | -0.26 | -18.71% | 0.01 | 35 | 3,463 | 0.65 | 0.14 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 110.00 | 0.68 | 1.14 | 0.91 | 0.86 | -0.28 | -24.57% | 0.01 | 181 | 7,045 | 0.66 | 0.10 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 115.00 | 0.39 | 0.82 | 0.61 | 0.65 | -0.18 | -21.69% | 0.01 | 33 | 2,651 | 0.65 | 0.08 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 120.00 | 0.30 | 0.55 | 0.43 | 0.52 | -0.10 | -16.13% | 0.00 | 77 | 2,058 | 0.66 | 0.06 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 125.00 | 0.03 | 0.68 | 0.36 | 0.35 | -0.14 | -28.58% | 0.00 | 91 | 1,775 | 0.63 | 0.04 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 130.00 | 0.28 | 0.42 | 0.35 | 0.29 | -0.07 | -19.45% | 0.00 | 31 | 1,578 | 0.73 | 0.03 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 135.00 | 0.05 | 0.41 | 0.23 | 0.28 | -0.07 | -20.00% | 0.00 | 4 | 543 | 0.65 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 140.00 | 0.19 | 0.80 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.85 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:09 PM EST |
| 145.00 | 0.02 | 0.75 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.79 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 150.00 | 0.01 | 1.00 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,794 | 0.84 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.98 | 0.49 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.07 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 2.22 | 1.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 910 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:09 PM EST |
| 175.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.82 | 0.41 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 825 | 1.10 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 713 | 1.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 917 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.62 | 0.31 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,538 | 1.20 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,592 | 0.90 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 50.00 | 0.20 | 0.33 | 0.27 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19,876 | 0.72 | -0.03 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:09 PM EST |
| 55.00 | 0.40 | 0.63 | 0.52 | 0.50 | -0.07 | -12.29% | 0.01 | 41 | 6,765 | 0.68 | -0.05 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 60.00 | 0.65 | 1.03 | 0.84 | 0.84 | -0.19 | -18.45% | 0.01 | 39 | 14,468 | 0.63 | -0.10 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 65.00 | 1.29 | 1.89 | 1.59 | 1.69 | -0.10 | -5.59% | 0.02 | 49 | 7,947 | 0.61 | -0.16 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 70.00 | 2.98 | 3.10 | 3.04 | 2.97 | +0.08 | +2.77% | 0.04 | 104 | 12,299 | 0.62 | -0.24 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 75.00 | 4.80 | 5.00 | 4.90 | 5.11 | +0.71 | +16.14% | 0.07 | 125 | 11,942 | 0.61 | -0.35 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 80.00 | 7.25 | 7.50 | 7.38 | 7.20 | +0.70 | +10.77% | 0.09 | 69 | 8,837 | 0.61 | -0.47 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 85.00 | 10.30 | 10.50 | 10.40 | 10.55 | +1.05 | +11.06% | 0.12 | 114 | 6,724 | 0.61 | -0.58 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 90.00 | 12.55 | 14.90 | 13.73 | 13.72 | +1.24 | +9.94% | 0.15 | 21 | 8,003 | 0.59 | -0.67 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 95.00 | 16.55 | 18.90 | 17.73 | 16.80 | -0.18 | -1.06% | 0.19 | 1 | 1,295 | 0.58 | -0.75 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 100.00 | 20.15 | 23.95 | 22.05 | 22.10 | +1.25 | +6.00% | 0.22 | 87 | 1,023 | 0.83 | -0.81 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 105.00 | 24.75 | 27.60 | 26.18 | 26.73 | +0.37 | +1.41% | 0.25 | 7 | 100 | 0.76 | -0.86 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 110.00 | 29.95 | 32.50 | 31.23 | 31.38 | +0.98 | +3.23% | 0.28 | 10 | 106 | 0.83 | -0.90 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:09 PM EST |
| 115.00 | 34.95 | 37.45 | 36.20 | 31.95 | 0.00 | 0.00% | 0.31 | 0 | 224 | 0.89 | -0.92 | 0.01 | -0.03 | 1/9/2026 | 1/30/2026 4:00:09 PM EST |
| 120.00 | 39.25 | 43.00 | 41.13 | 34.71 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.04 | -0.94 | 0.01 | -0.02 | 12/23/2025 | 1/30/2026 4:00:09 PM EST |
| 125.00 | 44.70 | 47.25 | 45.98 | 41.80 | 0.00 | 0.00% | 0.37 | 0 | 60 | 0.99 | -0.96 | 0.00 | -0.02 | 1/12/2026 | 1/30/2026 4:00:09 PM EST |
| 130.00 | 49.00 | 52.85 | 50.93 | 38.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.14 | -0.97 | 0.00 | -0.01 | 11/5/2025 | 1/30/2026 4:00:09 PM EST |
| 135.00 | 53.95 | 57.90 | 55.93 | 59.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 8/19/2025 | 1/30/2026 4:00:09 PM EST |
| 140.00 | 58.95 | 62.85 | 60.90 | 49.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.25 | -0.99 | 0.00 | -0.01 | 12/8/2025 | 1/30/2026 4:00:09 PM EST |
| 145.00 | 63.95 | 67.90 | 65.93 | 55.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 10/9/2025 | 1/30/2026 4:00:09 PM EST |
| 150.00 | 68.95 | 72.90 | 70.93 | 67.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 4:00:09 PM EST |
| 155.00 | 73.95 | 77.80 | 75.88 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 160.00 | 78.95 | 82.80 | 80.88 | 72.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 4:00:09 PM EST |
| 165.00 | 84.70 | 87.10 | 85.90 | 75.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 4:00:09 PM EST |
| 170.00 | 88.95 | 92.85 | 90.90 | 79.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 4:00:09 PM EST |
| 175.00 | 93.95 | 97.80 | 95.88 | 84.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 4:00:09 PM EST |
| 180.00 | 98.95 | 102.80 | 100.88 | % | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:09 PM EST | |||
| 185.00 | 103.95 | 107.80 | 105.88 | 94.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/30/2026 4:00:09 PM EST |
| 190.00 | 108.95 | 112.85 | 110.90 | 100.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 4:00:09 PM EST |