Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $78.61 as of 2/16/2026 2:42:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 27.40 | 30.35 | 28.88 | % | 0.58 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 55.00 | 22.10 | 25.85 | 23.98 | 27.97 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.57 | 0.96 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 17.45 | 21.10 | 19.28 | 20.59 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.35 | 0.93 | 0.01 | -0.05 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 61.00 | 16.60 | 20.45 | 18.53 | % | 0.30 | 0 | 0 | 1.37 | 0.91 | 0.01 | -0.06 | 2/13/2026 3:59:57 PM EST | |||
| 62.00 | 16.15 | 18.80 | 17.48 | % | 0.28 | 0 | 0 | 1.18 | 0.90 | 0.01 | -0.07 | 2/13/2026 3:59:57 PM EST | |||
| 63.00 | 15.25 | 17.90 | 16.58 | % | 0.26 | 0 | 0 | 1.15 | 0.89 | 0.01 | -0.07 | 2/13/2026 3:59:57 PM EST | |||
| 64.00 | 14.40 | 17.05 | 15.73 | % | 0.25 | 0 | 0 | 1.13 | 0.87 | 0.01 | -0.08 | 2/13/2026 3:59:57 PM EST | |||
| 65.00 | 14.00 | 15.70 | 14.85 | % | 0.23 | 0 | 0 | 0.79 | 0.86 | 0.01 | -0.08 | 2/13/2026 3:59:57 PM EST | |||
| 66.00 | 12.70 | 15.35 | 14.03 | % | 0.21 | 0 | 0 | 0.74 | 0.84 | 0.02 | -0.09 | 2/13/2026 3:59:57 PM EST | |||
| 67.00 | 11.90 | 14.55 | 13.23 | % | 0.20 | 0 | 0 | 0.76 | 0.82 | 0.02 | -0.10 | 2/13/2026 3:59:57 PM EST | |||
| 68.00 | 10.60 | 14.40 | 12.50 | % | 0.18 | 0 | 0 | 1.15 | 0.80 | 0.02 | -0.10 | 2/13/2026 3:59:57 PM EST | |||
| 69.00 | 10.40 | 13.00 | 11.70 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.78 | 0.78 | 0.02 | -0.11 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 9.65 | 12.20 | 10.93 | 11.11 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.78 | 0.76 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 71.00 | 10.15 | 11.50 | 10.83 | 9.90 | -3.18 | -24.32% | 0.15 | 2 | 2 | 0.88 | 0.73 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 72.00 | 8.25 | 10.85 | 9.55 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 477 | 0.78 | 0.71 | 0.02 | -0.12 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 73.00 | 8.60 | 10.20 | 9.40 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.85 | 0.68 | 0.02 | -0.13 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 74.00 | 7.00 | 9.55 | 8.28 | 10.18 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.77 | 0.66 | 0.02 | -0.13 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 6.45 | 8.20 | 7.33 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.72 | 0.63 | 0.03 | -0.14 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 76.00 | 6.80 | 7.70 | 7.25 | 7.57 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.79 | 0.61 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 77.00 | 5.25 | 7.90 | 6.58 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.77 | 0.58 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 78.00 | 4.80 | 7.15 | 5.98 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.76 | 0.55 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 79.00 | 4.75 | 6.05 | 5.40 | 5.70 | -1.86 | -24.61% | 0.07 | 1 | 130 | 0.74 | 0.53 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 5.00 | 6.25 | 5.63 | 5.25 | -0.25 | -4.55% | 0.07 | 7 | 2,227 | 0.83 | 0.50 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 81.00 | 4.30 | 5.90 | 5.10 | 5.00 | -1.02 | -16.95% | 0.06 | 1 | 70 | 0.81 | 0.47 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 82.00 | 3.95 | 4.95 | 4.45 | 4.39 | -0.27 | -5.80% | 0.05 | 22 | 50 | 0.78 | 0.45 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 83.00 | 3.60 | 4.45 | 4.03 | 4.70 | +0.45 | +10.59% | 0.05 | 26 | 63 | 0.77 | 0.42 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 84.00 | 3.25 | 4.00 | 3.63 | 4.03 | +0.13 | +3.34% | 0.04 | 16 | 126 | 0.76 | 0.40 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 2.98 | 3.55 | 3.27 | 3.31 | -0.29 | -8.06% | 0.04 | 32 | 451 | 0.76 | 0.37 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 86.00 | 2.78 | 3.30 | 3.04 | 3.30 | +0.10 | +3.13% | 0.04 | 29 | 97 | 0.77 | 0.35 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 87.00 | 2.11 | 3.50 | 2.81 | 2.85 | -0.22 | -7.17% | 0.03 | 12 | 82 | 0.77 | 0.32 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 88.00 | 2.03 | 2.69 | 2.36 | 2.54 | -0.21 | -7.64% | 0.03 | 17 | 188 | 0.74 | 0.30 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 89.00 | 1.89 | 2.70 | 2.30 | 2.62 | +0.07 | +2.75% | 0.03 | 8 | 33 | 0.77 | 0.28 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 1.73 | 2.19 | 1.96 | 2.12 | -0.34 | -13.83% | 0.02 | 155 | 301 | 0.75 | 0.26 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 91.00 | 1.56 | 2.47 | 2.02 | 1.95 | -0.15 | -7.15% | 0.02 | 5 | 21 | 0.79 | 0.24 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 92.00 | 1.37 | 2.10 | 1.74 | 1.73 | -0.22 | -11.29% | 0.02 | 133 | 111 | 0.77 | 0.22 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 93.00 | 0.84 | 2.59 | 1.72 | 1.92 | -0.28 | -12.73% | 0.02 | 1 | 44 | 0.79 | 0.20 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 94.00 | 0.66 | 3.30 | 1.98 | 1.58 | -0.52 | -24.77% | 0.02 | 5 | 22 | 0.85 | 0.18 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 0.89 | 1.75 | 1.32 | 1.60 | +0.03 | +1.92% | 0.01 | 7 | 76 | 0.78 | 0.17 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 96.00 | 0.79 | 1.50 | 1.15 | 1.29 | -0.34 | -20.86% | 0.01 | 13 | 25 | 0.77 | 0.16 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 0.56 | 1.05 | 0.81 | 0.91 | -0.04 | -4.22% | 0.01 | 60 | 1,046 | 0.78 | 0.12 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 0.11 | 0.95 | 0.53 | 0.70 | +0.03 | +4.48% | 0.01 | 35 | 57 | 0.77 | 0.08 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.55 | +0.05 | +10.00% | 0.00 | 25 | 18 | 0.80 | 0.06 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.13 | 0.57 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.02 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.26 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.07 | 0.79 | 0.43 | 0.25 | +0.09 | +56.25% | 0.01 | 6 | 12 | 0.92 | -0.04 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.58 | 1.29 | 0.94 | 0.58 | -0.02 | -3.34% | 0.02 | 11 | 76 | 0.95 | -0.07 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 61.00 | 0.32 | 1.17 | 0.75 | 0.75 | +0.08 | +11.94% | 0.01 | 9 | 5 | 0.84 | -0.09 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 62.00 | 0.31 | 1.34 | 0.83 | 0.77 | -0.13 | -14.45% | 0.01 | 2 | 7 | 0.82 | -0.10 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 63.00 | 0.21 | 3.05 | 1.63 | 0.91 | +0.14 | +18.19% | 0.03 | 2 | 14 | 0.93 | -0.11 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 64.00 | 0.65 | 1.80 | 1.23 | 1.05 | +0.05 | +5.00% | 0.02 | 2 | 5 | 0.85 | -0.13 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.83 | 1.63 | 1.23 | 1.25 | -0.07 | -5.31% | 0.02 | 14 | 110 | 0.81 | -0.14 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 66.00 | 1.05 | 1.76 | 1.41 | 1.39 | +0.14 | +11.20% | 0.02 | 23 | 7 | 0.81 | -0.16 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 67.00 | 1.44 | 1.85 | 1.65 | 1.50 | -0.19 | -11.25% | 0.02 | 107 | 9 | 0.81 | -0.18 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 68.00 | 1.72 | 2.19 | 1.96 | 1.82 | -0.14 | -7.15% | 0.03 | 6 | 52 | 0.83 | -0.20 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 69.00 | 1.94 | 2.25 | 2.10 | 1.64 | -0.40 | -19.61% | 0.03 | 41 | 39 | 0.80 | -0.22 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 2.06 | 2.86 | 2.46 | 2.30 | -0.14 | -5.74% | 0.04 | 51 | 558 | 0.81 | -0.24 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 71.00 | 2.00 | 3.20 | 2.60 | 2.49 | -0.31 | -11.08% | 0.04 | 5 | 16 | 0.78 | -0.27 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 72.00 | 2.40 | 3.55 | 2.98 | 2.73 | -0.40 | -12.78% | 0.04 | 2 | 127 | 0.79 | -0.29 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 73.00 | 1.97 | 4.60 | 3.29 | 3.15 | -0.23 | -6.81% | 0.05 | 12 | 170 | 0.78 | -0.32 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 74.00 | 2.78 | 4.95 | 3.87 | 3.40 | -0.48 | -12.38% | 0.05 | 14 | 141 | 0.81 | -0.34 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 3.35 | 4.85 | 4.10 | 3.95 | -0.35 | -8.14% | 0.05 | 31 | 157 | 0.78 | -0.37 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 76.00 | 4.25 | 5.25 | 4.75 | 4.25 | -0.55 | -11.46% | 0.06 | 3 | 38 | 0.81 | -0.39 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 77.00 | 3.60 | 6.30 | 4.95 | 5.27 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.77 | -0.42 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 78.00 | 4.15 | 6.75 | 5.45 | 5.21 | -0.79 | -13.17% | 0.07 | 13 | 72 | 0.77 | -0.45 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 79.00 | 5.45 | 6.45 | 5.95 | 5.95 | -0.37 | -5.86% | 0.08 | 697 | 570 | 0.77 | -0.47 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 5.60 | 7.85 | 6.73 | 6.14 | -0.56 | -8.36% | 0.08 | 40 | 303 | 0.80 | -0.50 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 81.00 | 5.80 | 8.40 | 7.10 | 7.05 | +0.50 | +7.64% | 0.09 | 2 | 42 | 0.77 | -0.53 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 82.00 | 6.50 | 8.25 | 7.38 | 7.80 | +1.20 | +18.19% | 0.09 | 2 | 63 | 0.72 | -0.55 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 83.00 | 7.05 | 9.65 | 8.35 | 7.03 | 0.00 | 0.00% | 0.10 | 0 | 414 | 0.77 | -0.58 | 0.03 | -0.14 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 84.00 | 7.70 | 10.30 | 9.00 | 8.53 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.76 | -0.60 | 0.03 | -0.13 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 9.45 | 11.00 | 10.23 | 9.01 | -0.77 | -7.88% | 0.12 | 40 | 54 | 0.84 | -0.63 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 86.00 | 9.10 | 11.70 | 10.40 | 9.25 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.76 | -0.65 | 0.03 | -0.13 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 87.00 | 10.50 | 11.80 | 11.15 | 10.94 | +1.29 | +13.37% | 0.13 | 1 | 13 | 0.77 | -0.68 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 88.00 | 11.40 | 12.45 | 11.93 | 11.74 | +1.43 | +13.87% | 0.14 | 1 | 31 | 0.77 | -0.70 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 89.00 | 12.15 | 13.25 | 12.70 | 12.30 | +1.04 | +9.24% | 0.14 | 1 | 14 | 0.77 | -0.72 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 12.15 | 14.75 | 13.45 | 12.71 | +1.01 | +8.64% | 0.15 | 7 | 46 | 0.75 | -0.74 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 91.00 | 12.75 | 16.10 | 14.43 | 13.87 | +1.38 | +11.05% | 0.16 | 1 | 20 | 0.76 | -0.76 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 92.00 | 13.95 | 14.95 | 14.45 | 13.19 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -0.78 | 0.02 | -0.10 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 93.00 | 14.70 | 17.25 | 15.98 | 17.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.80 | 0.02 | -0.10 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 94.00 | 15.30 | 18.75 | 17.03 | 13.41 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.12 | -0.82 | 0.02 | -0.09 | 1/27/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 16.25 | 19.50 | 17.88 | 14.04 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | -0.83 | 0.02 | -0.09 | 1/27/2026 | 2/13/2026 3:59:57 PM EST |
| 96.00 | 16.80 | 20.50 | 18.65 | % | 0.19 | 0 | 0 | 1.13 | -0.84 | 0.02 | -0.08 | 2/13/2026 3:59:57 PM EST | |||
| 100.00 | 20.95 | 23.60 | 22.28 | % | 0.22 | 0 | 0 | 1.09 | -0.88 | 0.01 | -0.07 | 2/13/2026 3:59:57 PM EST | |||
| 105.00 | 25.10 | 28.70 | 26.90 | % | 0.26 | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.06 | 2/13/2026 3:59:57 PM EST | |||
| 110.00 | 30.40 | 33.70 | 32.05 | % | 0.29 | 0 | 0 | 1.36 | -0.94 | 0.01 | -0.05 | 2/13/2026 3:59:57 PM EST | |||
| 115.00 | 34.80 | 38.60 | 36.70 | % | 0.32 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 120.00 | 39.60 | 43.45 | 41.53 | % | 0.35 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 125.00 | 45.30 | 48.50 | 46.90 | % | 0.38 | 0 | 0 | 1.66 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST |