Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $94.00 as of 3/11/2026 7:50:02 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 | 48.80 | 52.50 | 50.65 | 51.00 | 0.00 | 0.00% | 1.27 | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:50 PM EST |
| 45.00 | 43.75 | 47.55 | 45.65 | 34.32 | 0.00 | 0.00% | 1.01 | 0 | 24 | 1.88 | 1.00 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 3:59:50 PM EST |
| 50.00 | 38.90 | 42.65 | 40.78 | 42.54 | 0.00 | 0.00% | 0.82 | 0 | 32 | 1.66 | 0.99 | 0.00 | -0.01 | 3/6/2026 | 3/11/2026 3:59:50 PM EST |
| 55.00 | 34.55 | 37.45 | 36.00 | 38.50 | 0.00 | 0.00% | 0.65 | 0 | 134 | 1.40 | 0.98 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 60.00 | 29.75 | 31.60 | 30.68 | 35.05 | 0.00 | 0.00% | 0.51 | 0 | 154 | 1.02 | 0.97 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 65.00 | 24.95 | 28.10 | 26.53 | 29.35 | -0.38 | -1.28% | 0.41 | 3 | 195 | 1.13 | 0.94 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 70.00 | 20.75 | 22.70 | 21.73 | 24.58 | +0.43 | +1.79% | 0.31 | 3 | 236 | 0.65 | 0.90 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 75.00 | 16.80 | 17.25 | 17.03 | 17.24 | -2.41 | -12.27% | 0.23 | 140 | 1,088 | 0.60 | 0.85 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 80.00 | 12.85 | 13.10 | 12.98 | 12.95 | -1.85 | -12.50% | 0.16 | 196 | 1,849 | 0.57 | 0.78 | 0.02 | -0.08 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 85.00 | 9.25 | 9.60 | 9.43 | 9.50 | -2.23 | -19.02% | 0.11 | 103 | 2,903 | 0.55 | 0.68 | 0.02 | -0.08 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 90.00 | 6.40 | 6.60 | 6.50 | 6.50 | -1.95 | -23.08% | 0.07 | 457 | 4,046 | 0.53 | 0.55 | 0.03 | -0.09 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 95.00 | 4.15 | 4.40 | 4.28 | 4.45 | -1.28 | -22.34% | 0.05 | 1,163 | 5,914 | 0.52 | 0.42 | 0.03 | -0.08 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 100.00 | 2.67 | 2.77 | 2.72 | 2.75 | -1.09 | -28.39% | 0.03 | 1,146 | 5,203 | 0.52 | 0.30 | 0.02 | -0.07 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 105.00 | 1.62 | 1.72 | 1.67 | 1.70 | -0.80 | -32.00% | 0.02 | 961 | 1,562 | 0.52 | 0.21 | 0.02 | -0.06 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 110.00 | 0.98 | 1.12 | 1.05 | 1.05 | -0.60 | -36.37% | 0.01 | 1,309 | 3,223 | 0.53 | 0.15 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 115.00 | 0.64 | 0.78 | 0.71 | 0.56 | -0.44 | -44.00% | 0.01 | 42 | 924 | 0.55 | 0.11 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 120.00 | 0.43 | 0.47 | 0.45 | 0.43 | -0.23 | -34.85% | 0.00 | 352 | 2,847 | 0.56 | 0.08 | 0.01 | -0.03 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 125.00 | 0.28 | 0.46 | 0.37 | 0.31 | -0.19 | -38.00% | 0.00 | 53 | 1,168 | 0.59 | 0.05 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 130.00 | 0.05 | 0.30 | 0.18 | 0.34 | -0.03 | -8.11% | 0.00 | 1 | 700 | 0.55 | 0.04 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.70 | 0.02 | 0.00 | -0.01 | 3/6/2026 | 3/11/2026 3:59:50 PM EST |
| 140.00 | 0.07 | 0.17 | 0.12 | 0.20 | -0.01 | -4.77% | 0.00 | 20 | 314 | 0.62 | 0.02 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.24 | -75.00% | 0.00 | 31 | 137 | 0.73 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 3:59:50 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 | 1.26 | 0.63 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:50 PM EST |
| 45.00 | 0.01 | 0.40 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.02 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.99 | -0.01 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 55.00 | 0.04 | 0.28 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.77 | -0.02 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 60.00 | 0.19 | 0.36 | 0.28 | 0.32 | +0.07 | +28.00% | 0.00 | 6,704 | 2,036 | 0.74 | -0.03 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 65.00 | 0.49 | 0.54 | 0.52 | 0.50 | +0.15 | +42.86% | 0.01 | 4,559 | 4,548 | 0.71 | -0.06 | 0.01 | -0.04 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 70.00 | 0.80 | 0.89 | 0.85 | 0.83 | +0.14 | +20.29% | 0.01 | 6,096 | 5,047 | 0.66 | -0.10 | 0.01 | -0.05 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 75.00 | 1.35 | 1.44 | 1.40 | 1.31 | +0.17 | +14.92% | 0.02 | 6,228 | 4,120 | 0.61 | -0.15 | 0.01 | -0.07 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 80.00 | 2.26 | 2.37 | 2.32 | 2.30 | +0.42 | +22.34% | 0.03 | 343 | 5,605 | 0.58 | -0.22 | 0.02 | -0.08 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 85.00 | 3.70 | 3.75 | 3.73 | 3.70 | +0.56 | +17.84% | 0.04 | 9,012 | 3,843 | 0.56 | -0.32 | 0.02 | -0.08 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 90.00 | 5.70 | 6.00 | 5.85 | 5.82 | +0.82 | +16.40% | 0.07 | 150 | 714 | 0.55 | -0.45 | 0.03 | -0.09 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 95.00 | 8.50 | 8.90 | 8.70 | 8.40 | +1.05 | +14.29% | 0.09 | 199 | 761 | 0.54 | -0.58 | 0.03 | -0.08 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 100.00 | 11.90 | 12.55 | 12.23 | 11.90 | +1.95 | +19.60% | 0.12 | 69 | 113 | 0.55 | -0.70 | 0.02 | -0.07 | 3/11/2026 | 3/11/2026 3:59:50 PM EST |
| 105.00 | 15.25 | 16.80 | 16.03 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 138 | 0.52 | -0.79 | 0.02 | -0.06 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 110.00 | 19.60 | 21.20 | 20.40 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 113 | 0.63 | -0.85 | 0.01 | -0.05 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 115.00 | 24.00 | 25.55 | 24.78 | 21.45 | 0.00 | 0.00% | 0.22 | 0 | 83 | 0.62 | -0.89 | 0.01 | -0.04 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 120.00 | 28.70 | 30.55 | 29.63 | 26.05 | 0.00 | 0.00% | 0.25 | 0 | 81 | 0.70 | -0.92 | 0.01 | -0.03 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 125.00 | 33.30 | 35.55 | 34.43 | 31.62 | 0.00 | 0.00% | 0.28 | 0 | 150 | 0.76 | -0.95 | 0.01 | -0.02 | 3/10/2026 | 3/11/2026 3:59:50 PM EST |
| 130.00 | 37.70 | 41.45 | 39.58 | 43.00 | 0.00 | 0.00% | 0.30 | 0 | 150 | 0.99 | -0.96 | 0.00 | -0.02 | 3/9/2026 | 3/11/2026 3:59:50 PM EST |
| 135.00 | 42.70 | 46.45 | 44.58 | % | 0.33 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 3/11/2026 3:59:50 PM EST | |||
| 140.00 | 47.70 | 51.60 | 49.65 | 49.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 3/6/2026 | 3/11/2026 3:59:50 PM EST |
| 145.00 | 52.70 | 56.40 | 54.55 | 54.30 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.17 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 3/11/2026 3:59:50 PM EST |