Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $78.39 as of 2/24/2026 8:20:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.20 | 40.55 | 38.88 | 43.15 | 0.00 | 0.00% | 0.97 | 0 | 7 | 1.55 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 2/24/2026 4:00:23 PM EST |
| 45.00 | 32.65 | 35.70 | 34.18 | 37.69 | 0.00 | 0.00% | 0.76 | 0 | 51 | 1.35 | 0.97 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 4:00:23 PM EST |
| 50.00 | 27.85 | 30.85 | 29.35 | 29.80 | 0.00 | 0.00% | 0.59 | 0 | 36 | 1.17 | 0.96 | 0.00 | -0.02 | 2/6/2026 | 2/24/2026 4:00:23 PM EST |
| 55.00 | 23.50 | 25.85 | 24.68 | 25.53 | 0.00 | 0.00% | 0.45 | 0 | 122 | 0.98 | 0.93 | 0.01 | -0.03 | 2/17/2026 | 2/24/2026 4:00:23 PM EST |
| 60.00 | 19.05 | 21.45 | 20.25 | 20.89 | 0.00 | 0.00% | 0.34 | 0 | 243 | 0.69 | 0.89 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 4:00:23 PM EST |
| 65.00 | 15.60 | 16.85 | 16.23 | 16.95 | +0.63 | +3.86% | 0.25 | 15 | 113 | 0.70 | 0.82 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 70.00 | 12.35 | 13.20 | 12.78 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 219 | 0.69 | 0.73 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 4:00:23 PM EST |
| 75.00 | 9.15 | 9.45 | 9.30 | 9.35 | +0.63 | +7.23% | 0.12 | 164 | 1,209 | 0.63 | 0.63 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 80.00 | 6.85 | 7.05 | 6.95 | 7.04 | +0.69 | +10.87% | 0.09 | 190 | 1,671 | 0.64 | 0.52 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 85.00 | 4.90 | 5.10 | 5.00 | 5.05 | +0.30 | +6.32% | 0.06 | 131 | 2,834 | 0.63 | 0.42 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 90.00 | 3.45 | 3.65 | 3.55 | 3.54 | +0.24 | +7.28% | 0.04 | 1,660 | 3,000 | 0.63 | 0.33 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 95.00 | 2.40 | 2.57 | 2.49 | 2.65 | +0.31 | +13.25% | 0.03 | 45 | 3,032 | 0.63 | 0.25 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 100.00 | 1.65 | 1.80 | 1.73 | 1.75 | +0.16 | +10.07% | 0.02 | 57 | 1,590 | 0.63 | 0.19 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 105.00 | 1.21 | 1.38 | 1.30 | 1.30 | +0.14 | +12.07% | 0.01 | 11 | 565 | 0.65 | 0.14 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 110.00 | 0.86 | 1.00 | 0.93 | 1.00 | +0.16 | +19.05% | 0.01 | 11 | 2,387 | 0.66 | 0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 115.00 | 0.61 | 0.77 | 0.69 | 0.70 | +0.03 | +4.48% | 0.01 | 1 | 595 | 0.67 | 0.08 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 120.00 | 0.48 | 0.60 | 0.54 | 0.50 | -0.35 | -41.18% | 0.00 | 23 | 2,196 | 0.69 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 125.00 | 0.28 | 0.49 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.69 | 0.05 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 4:00:23 PM EST |
| 130.00 | 0.00 | 0.69 | 0.35 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.82 | 0.03 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:23 PM EST |
| 135.00 | 0.23 | 0.37 | 0.30 | 0.25 | -0.38 | -60.32% | 0.00 | 1 | 99 | 0.74 | 0.03 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 140.00 | 0.00 | 0.63 | 0.32 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.89 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:23 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.77 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.73 | 0.37 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/24/2026 4:00:23 PM EST |
| 45.00 | 0.02 | 0.48 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.75 | -0.03 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:23 PM EST |
| 50.00 | 0.33 | 0.47 | 0.40 | 0.39 | -0.06 | -13.34% | 0.01 | 3 | 378 | 0.75 | -0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 55.00 | 0.69 | 0.74 | 0.72 | 0.68 | -0.12 | -15.00% | 0.01 | 121 | 925 | 0.71 | -0.07 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 60.00 | 1.02 | 1.39 | 1.21 | 1.26 | -0.17 | -11.89% | 0.02 | 12 | 1,125 | 0.66 | -0.11 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 65.00 | 2.15 | 2.28 | 2.22 | 2.18 | -0.30 | -12.10% | 0.03 | 117 | 3,968 | 0.66 | -0.18 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 70.00 | 3.55 | 3.70 | 3.63 | 3.66 | -0.39 | -9.63% | 0.05 | 164 | 3,802 | 0.64 | -0.27 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 75.00 | 5.50 | 5.60 | 5.55 | 5.58 | -0.82 | -12.82% | 0.07 | 7 | 3,978 | 0.63 | -0.37 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 80.00 | 8.00 | 8.25 | 8.13 | 8.05 | -0.42 | -4.96% | 0.10 | 1,551 | 4,201 | 0.63 | -0.48 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 85.00 | 11.05 | 11.40 | 11.23 | 10.95 | -1.20 | -9.88% | 0.13 | 47 | 2,570 | 0.63 | -0.58 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 90.00 | 14.55 | 14.80 | 14.68 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 486 | 0.62 | -0.67 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 4:00:23 PM EST |
| 95.00 | 17.85 | 19.00 | 18.43 | 19.80 | 0.00 | 0.00% | 0.19 | 0 | 458 | 0.59 | -0.75 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 4:00:23 PM EST |
| 100.00 | 21.70 | 23.45 | 22.58 | 21.96 | +0.16 | +0.74% | 0.23 | 1 | 75 | 0.55 | -0.81 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:23 PM EST |
| 105.00 | 26.20 | 27.90 | 27.05 | 26.76 | 0.00 | 0.00% | 0.26 | 0 | 57 | 0.71 | -0.86 | 0.01 | -0.04 | 2/18/2026 | 2/24/2026 4:00:23 PM EST |
| 110.00 | 30.35 | 33.35 | 31.85 | 29.92 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.85 | -0.89 | 0.01 | -0.04 | 2/11/2026 | 2/24/2026 4:00:23 PM EST |
| 115.00 | 35.05 | 38.30 | 36.68 | 32.70 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.91 | -0.92 | 0.01 | -0.03 | 1/22/2026 | 2/24/2026 4:00:23 PM EST |
| 120.00 | 39.80 | 43.10 | 41.45 | % | 0.35 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.02 | 2/24/2026 4:00:23 PM EST | |||
| 125.00 | 44.65 | 48.00 | 46.33 | % | 0.37 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.02 | 2/24/2026 4:00:23 PM EST | |||
| 130.00 | 49.75 | 53.15 | 51.45 | 46.65 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.08 | -0.97 | 0.00 | -0.01 | 1/9/2026 | 2/24/2026 4:00:23 PM EST |
| 135.00 | 54.55 | 58.20 | 56.38 | % | 0.42 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 140.00 | 59.50 | 62.80 | 61.15 | % | 0.44 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:23 PM EST | |||
| 145.00 | 65.10 | 67.80 | 66.45 | 57.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 12/11/2025 | 2/24/2026 4:00:23 PM EST |