Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $79.09 as of 2/19/2026 9:55:23 AM 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 | 27.70 | 30.30 | 29.00 | % | 0.58 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 55.00 | 23.00 | 25.80 | 24.40 | % | 0.44 | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.03 | 2/19/2026 10:59:02 AM EST | |||
| 60.00 | 18.50 | 20.90 | 19.70 | % | 0.33 | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.04 | 2/19/2026 10:59:02 AM EST | |||
| 65.00 | 14.35 | 16.60 | 15.48 | % | 0.24 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.06 | 2/19/2026 10:59:02 AM EST | |||
| 66.00 | 13.60 | 16.00 | 14.80 | % | 0.22 | 0 | 0 | 0.64 | 0.81 | 0.01 | -0.06 | 2/19/2026 10:59:02 AM EST | |||
| 67.00 | 14.05 | 15.30 | 14.68 | % | 0.22 | 0 | 0 | 0.64 | 0.79 | 0.02 | -0.06 | 2/19/2026 10:59:02 AM EST | |||
| 68.00 | 12.10 | 14.55 | 13.33 | % | 0.20 | 0 | 0 | 0.65 | 0.77 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 69.00 | 11.60 | 13.55 | 12.58 | % | 0.18 | 0 | 0 | 0.66 | 0.75 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 70.00 | 10.75 | 13.10 | 11.93 | % | 0.17 | 0 | 0 | 0.65 | 0.74 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 71.00 | 11.25 | 12.10 | 11.68 | % | 0.16 | 0 | 0 | 0.68 | 0.72 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 72.00 | 10.55 | 11.60 | 11.08 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.69 | 0.02 | -0.07 | 2/13/2026 | 2/19/2026 10:59:02 AM EST |
| 73.00 | 9.95 | 10.95 | 10.45 | % | 0.14 | 0 | 0 | 0.69 | 0.67 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 74.00 | 9.25 | 10.20 | 9.73 | 10.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.65 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 10:59:02 AM EST |
| 75.00 | 8.80 | 9.70 | 9.25 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | 0.63 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 10:59:02 AM EST |
| 76.00 | 7.65 | 9.05 | 8.35 | % | 0.11 | 0 | 0 | 0.65 | 0.61 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 77.00 | 7.45 | 8.55 | 8.00 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.59 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 10:59:02 AM EST |
| 78.00 | 7.05 | 7.95 | 7.50 | % | 0.10 | 0 | 0 | 0.66 | 0.56 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 79.00 | 6.20 | 7.50 | 6.85 | 6.72 | % | 0.09 | 1 | 0 | 0.65 | 0.54 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 10:59:02 AM EST | |
| 80.00 | 6.45 | 7.10 | 6.78 | 7.18 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.65 | 0.52 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 81.00 | 5.15 | 6.70 | 5.93 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.64 | 0.50 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 82.00 | 5.45 | 6.15 | 5.80 | 7.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.48 | 0.02 | -0.08 | 2/12/2026 | 2/19/2026 10:59:02 AM EST |
| 83.00 | 4.65 | 5.95 | 5.30 | % | 0.06 | 0 | 0 | 0.65 | 0.45 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 84.00 | 4.65 | 5.50 | 5.08 | % | 0.06 | 0 | 0 | 0.67 | 0.43 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 85.00 | 4.15 | 5.10 | 4.63 | 4.49 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.66 | 0.41 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 10:59:02 AM EST |
| 86.00 | 3.60 | 4.80 | 4.20 | % | 0.05 | 0 | 0 | 0.64 | 0.39 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 87.00 | 3.25 | 4.50 | 3.88 | % | 0.04 | 0 | 0 | 0.64 | 0.37 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 88.00 | 3.05 | 4.20 | 3.63 | 3.55 | -0.90 | -20.23% | 0.04 | 2 | 3 | 0.65 | 0.35 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 10:59:02 AM EST |
| 89.00 | 2.78 | 3.90 | 3.34 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | 0.34 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 90.00 | 2.52 | 3.65 | 3.09 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.64 | 0.32 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 91.00 | 2.55 | 3.40 | 2.98 | % | 0.03 | 0 | 0 | 0.66 | 0.30 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 92.00 | 2.05 | 3.20 | 2.63 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 93.00 | 2.02 | 3.20 | 2.61 | 3.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | 0.27 | 0.02 | -0.07 | 2/17/2026 | 2/19/2026 10:59:02 AM EST |
| 95.00 | 1.60 | 2.55 | 2.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.64 | 0.24 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 100.00 | 1.15 | 1.77 | 1.46 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.18 | 0.01 | -0.06 | 2/17/2026 | 2/19/2026 10:59:02 AM EST |
| 105.00 | 1.02 | 1.24 | 1.13 | 1.12 | -0.23 | -17.04% | 0.01 | 31 | 2 | 0.69 | 0.13 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 10:59:02 AM EST |
| 110.00 | 0.74 | 0.97 | 0.86 | 0.88 | -0.26 | -22.81% | 0.01 | 1 | 1 | 0.69 | 0.10 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 10:59:02 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.01 | 2/19/2026 10:59:02 AM EST | |||
| 55.00 | 0.30 | 0.90 | 0.60 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.01 | -0.03 | 2/19/2026 10:59:02 AM EST | |||
| 60.00 | 0.91 | 1.22 | 1.07 | 1.09 | +0.11 | +11.23% | 0.02 | 2 | 1 | 0.71 | -0.11 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 10:59:02 AM EST |
| 65.00 | 1.68 | 2.28 | 1.98 | 2.05 | +0.23 | +12.64% | 0.03 | 1 | 18 | 0.70 | -0.18 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 10:59:02 AM EST |
| 66.00 | 1.91 | 2.65 | 2.28 | % | 0.03 | 0 | 0 | 0.71 | -0.19 | 0.01 | -0.06 | 2/19/2026 10:59:02 AM EST | |||
| 67.00 | 2.00 | 3.20 | 2.60 | % | 0.04 | 0 | 0 | 0.71 | -0.21 | 0.02 | -0.06 | 2/19/2026 10:59:02 AM EST | |||
| 68.00 | 2.20 | 2.83 | 2.52 | % | 0.04 | 0 | 0 | 0.70 | -0.23 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 69.00 | 2.60 | 3.30 | 2.95 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | -0.25 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 70.00 | 2.81 | 4.00 | 3.41 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.69 | -0.26 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 71.00 | 3.15 | 4.30 | 3.73 | 3.41 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.69 | -0.28 | 0.02 | -0.07 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 72.00 | 3.60 | 4.30 | 3.95 | % | 0.05 | 0 | 0 | 0.68 | -0.31 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 73.00 | 3.90 | 5.05 | 4.48 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.33 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 74.00 | 4.30 | 5.50 | 4.90 | % | 0.07 | 0 | 0 | 0.69 | -0.35 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 75.00 | 4.75 | 5.45 | 5.10 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | -0.37 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 10:59:02 AM EST |
| 76.00 | 5.05 | 6.50 | 5.78 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 77.00 | 5.65 | 6.15 | 5.90 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.41 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 78.00 | 6.10 | 6.80 | 6.45 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.44 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 79.00 | 6.65 | 7.35 | 7.00 | 6.52 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.46 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 80.00 | 7.15 | 7.85 | 7.50 | 7.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.48 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 10:59:02 AM EST |
| 81.00 | 7.65 | 9.05 | 8.35 | % | 0.10 | 0 | 0 | 0.67 | -0.50 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 82.00 | 8.30 | 9.75 | 9.03 | 9.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | -0.52 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 10:59:02 AM EST |
| 83.00 | 8.75 | 9.55 | 9.15 | % | 0.11 | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 84.00 | 9.50 | 10.85 | 10.18 | % | 0.12 | 0 | 0 | 0.67 | -0.57 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 85.00 | 10.00 | 11.05 | 10.53 | % | 0.12 | 0 | 0 | 0.67 | -0.59 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 86.00 | 10.80 | 11.50 | 11.15 | % | 0.13 | 0 | 0 | 0.64 | -0.61 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 87.00 | 11.60 | 13.50 | 12.55 | % | 0.14 | 0 | 0 | 0.69 | -0.63 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 88.00 | 12.25 | 13.10 | 12.68 | % | 0.14 | 0 | 0 | 0.68 | -0.65 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 89.00 | 12.75 | 13.60 | 13.18 | % | 0.15 | 0 | 0 | 0.63 | -0.67 | 0.02 | -0.08 | 2/19/2026 10:59:02 AM EST | |||
| 90.00 | 13.50 | 15.65 | 14.58 | % | 0.16 | 0 | 0 | 0.69 | -0.68 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 91.00 | 14.30 | 16.50 | 15.40 | % | 0.17 | 0 | 0 | 0.69 | -0.70 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 92.00 | 15.05 | 15.95 | 15.50 | % | 0.17 | 0 | 0 | 0.63 | -0.72 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 93.00 | 15.80 | 17.70 | 16.75 | 17.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | -0.73 | 0.02 | -0.07 | 2/12/2026 | 2/19/2026 10:59:02 AM EST |
| 95.00 | 17.20 | 19.80 | 18.50 | % | 0.19 | 0 | 0 | 0.68 | -0.76 | 0.02 | -0.07 | 2/19/2026 10:59:02 AM EST | |||
| 100.00 | 21.75 | 24.10 | 22.93 | % | 0.23 | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.06 | 2/19/2026 10:59:02 AM EST | |||
| 105.00 | 26.25 | 28.20 | 27.23 | % | 0.26 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.05 | 2/19/2026 10:59:02 AM EST | |||
| 110.00 | 30.60 | 33.40 | 32.00 | 33.48 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.94 | -0.90 | 0.01 | -0.04 | 2/17/2026 | 2/19/2026 10:59:02 AM EST |