Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $98.84 as of 3/27/2026 6:45:25 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 | 43.00 | 46.95 | 44.98 | % | 0.90 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:14 PM EST | |||
| 55.00 | 38.00 | 42.00 | 40.00 | % | 0.73 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:14 PM EST | |||
| 60.00 | 33.20 | 36.65 | 34.93 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:14 PM EST | |||
| 65.00 | 28.35 | 31.20 | 29.78 | % | 0.46 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.01 | 3/27/2026 4:00:14 PM EST | |||
| 70.00 | 23.65 | 26.30 | 24.98 | % | 0.36 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.03 | 3/27/2026 4:00:14 PM EST | |||
| 75.00 | 19.60 | 21.45 | 20.53 | % | 0.27 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.04 | 3/27/2026 4:00:14 PM EST | |||
| 76.00 | 18.75 | 20.65 | 19.70 | % | 0.26 | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.05 | 3/27/2026 4:00:14 PM EST | |||
| 77.00 | 17.85 | 19.80 | 18.83 | % | 0.24 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.05 | 3/27/2026 4:00:14 PM EST | |||
| 78.00 | 17.00 | 18.75 | 17.88 | 14.18 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.55 | 0.87 | 0.01 | -0.05 | 3/20/2026 | 3/27/2026 4:00:14 PM EST |
| 79.00 | 16.15 | 17.90 | 17.03 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.56 | 0.85 | 0.01 | -0.06 | 3/19/2026 | 3/27/2026 4:00:14 PM EST |
| 80.00 | 15.30 | 17.30 | 16.30 | 15.35 | +3.34 | +27.81% | 0.20 | 2 | 2 | 0.57 | 0.84 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 81.00 | 14.50 | 16.90 | 15.70 | 12.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | 0.82 | 0.01 | -0.06 | 3/23/2026 | 3/27/2026 4:00:14 PM EST |
| 82.00 | 13.70 | 15.75 | 14.73 | % | 0.18 | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.07 | 3/27/2026 4:00:14 PM EST | |||
| 83.00 | 12.90 | 15.35 | 14.13 | 13.68 | -2.83 | -17.15% | 0.17 | 1 | 8 | 0.59 | 0.79 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 84.00 | 12.10 | 14.60 | 13.35 | % | 0.16 | 0 | 0 | 0.59 | 0.77 | 0.02 | -0.07 | 3/27/2026 4:00:14 PM EST | |||
| 85.00 | 11.45 | 13.60 | 12.53 | 8.61 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.58 | 0.76 | 0.02 | -0.07 | 3/23/2026 | 3/27/2026 4:00:14 PM EST |
| 86.00 | 10.75 | 12.25 | 11.50 | 13.85 | -1.35 | -8.89% | 0.13 | 2 | 2 | 0.55 | 0.74 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 87.00 | 10.20 | 11.55 | 10.88 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.55 | 0.72 | 0.02 | -0.08 | 3/25/2026 | 3/27/2026 4:00:14 PM EST |
| 88.00 | 9.35 | 11.05 | 10.20 | 10.05 | -2.95 | -22.70% | 0.12 | 3 | 14 | 0.55 | 0.69 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 89.00 | 8.50 | 10.25 | 9.38 | 13.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | 0.67 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 90.00 | 8.40 | 9.60 | 9.00 | 8.90 | -2.05 | -18.73% | 0.10 | 18 | 21 | 0.55 | 0.65 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 91.00 | 7.50 | 9.10 | 8.30 | 9.38 | -1.77 | -15.88% | 0.09 | 10 | 14 | 0.54 | 0.63 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 92.00 | 7.15 | 8.40 | 7.78 | 5.63 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.54 | 0.60 | 0.02 | -0.09 | 3/24/2026 | 3/27/2026 4:00:14 PM EST |
| 93.00 | 6.65 | 8.10 | 7.38 | 9.95 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.56 | 0.58 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 94.00 | 6.70 | 7.25 | 6.98 | 6.83 | +2.33 | +51.78% | 0.07 | 45 | 11 | 0.56 | 0.55 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 95.00 | 5.60 | 6.80 | 6.20 | 6.00 | -2.35 | -28.15% | 0.07 | 12 | 34 | 0.54 | 0.53 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 96.00 | 5.40 | 6.25 | 5.83 | 5.60 | -1.85 | -24.84% | 0.06 | 1 | 5 | 0.54 | 0.50 | 0.03 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 97.00 | 4.85 | 5.85 | 5.35 | 5.58 | -1.45 | -20.63% | 0.06 | 4 | 94 | 0.54 | 0.48 | 0.03 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 98.00 | 4.35 | 5.40 | 4.88 | 5.20 | -2.00 | -27.78% | 0.05 | 4 | 9 | 0.53 | 0.45 | 0.03 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 99.00 | 3.90 | 4.95 | 4.43 | 4.30 | -1.95 | -31.20% | 0.04 | 28 | 123 | 0.53 | 0.43 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 100.00 | 3.65 | 4.55 | 4.10 | 4.00 | -1.80 | -31.04% | 0.04 | 9 | 24 | 0.53 | 0.40 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 101.00 | 3.10 | 4.35 | 3.73 | 6.04 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.52 | 0.38 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 102.00 | 2.81 | 4.15 | 3.48 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.53 | 0.36 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 103.00 | 2.64 | 3.60 | 3.12 | 2.93 | -1.57 | -34.89% | 0.03 | 8 | 52 | 0.52 | 0.34 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 104.00 | 2.37 | 3.55 | 2.96 | 3.03 | -0.97 | -24.25% | 0.03 | 5 | 3 | 0.53 | 0.32 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 105.00 | 2.18 | 2.95 | 2.57 | 2.45 | -1.65 | -40.25% | 0.02 | 12 | 68 | 0.52 | 0.29 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 106.00 | 1.89 | 2.80 | 2.35 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.52 | 0.28 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 107.00 | 1.81 | 2.66 | 2.24 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.26 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 108.00 | 1.62 | 2.41 | 2.02 | 2.62 | -0.94 | -26.41% | 0.02 | 1 | 1 | 0.53 | 0.24 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 109.00 | 1.44 | 2.43 | 1.94 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.02 | -0.07 | 3/27/2026 4:00:14 PM EST | |||
| 110.00 | 1.30 | 1.87 | 1.59 | 1.50 | -1.00 | -40.00% | 0.01 | 14 | 68 | 0.52 | 0.21 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 115.00 | 0.70 | 1.25 | 0.98 | 1.00 | -0.42 | -29.58% | 0.01 | 1,279 | 28 | 0.52 | 0.14 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 120.00 | 0.43 | 0.98 | 0.71 | 0.74 | -0.15 | -16.86% | 0.01 | 5 | 19 | 0.55 | 0.09 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 125.00 | 0.06 | 0.58 | 0.32 | 0.45 | -0.11 | -19.65% | 0.00 | 2 | 40 | 0.50 | 0.06 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 0.48 | 0.24 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.63 | 0.04 | 0.00 | -0.02 | 3/25/2026 | 3/27/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:14 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:14 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:14 PM EST | |||
| 60.00 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:14 PM EST | |||
| 65.00 | 0.27 | 0.40 | 0.34 | 0.31 | +0.11 | +55.00% | 0.01 | 4 | 3 | 0.72 | -0.03 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 70.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.42 | -41.18% | 0.01 | 1 | 10 | 0.68 | -0.05 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 75.00 | 0.74 | 1.21 | 0.98 | 0.96 | +0.17 | +21.52% | 0.01 | 13 | 49 | 0.64 | -0.10 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 76.00 | 0.75 | 1.35 | 1.05 | 0.95 | -0.01 | -1.05% | 0.01 | 1 | 2 | 0.63 | -0.11 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 77.00 | 0.73 | 1.60 | 1.17 | 1.09 | +0.28 | +34.57% | 0.02 | 1 | 4 | 0.62 | -0.12 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 78.00 | 1.22 | 1.62 | 1.42 | 1.36 | +0.45 | +49.46% | 0.02 | 9 | 6 | 0.63 | -0.13 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 79.00 | 1.22 | 1.77 | 1.50 | 1.49 | +0.41 | +37.97% | 0.02 | 5 | 26 | 0.62 | -0.15 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 80.00 | 1.08 | 1.99 | 1.54 | 1.18 | -0.01 | -0.84% | 0.02 | 2 | 26 | 0.59 | -0.16 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 81.00 | 1.09 | 2.34 | 1.72 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.59 | -0.18 | 0.01 | -0.06 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 82.00 | 1.86 | 2.35 | 2.11 | 2.00 | +0.52 | +35.14% | 0.03 | 6 | 6 | 0.61 | -0.19 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 83.00 | 1.72 | 2.69 | 2.21 | 2.25 | +0.72 | +47.06% | 0.03 | 1 | 31 | 0.59 | -0.21 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 84.00 | 2.11 | 3.15 | 2.63 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.61 | -0.23 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 85.00 | 2.43 | 3.10 | 2.77 | 2.50 | +0.61 | +32.28% | 0.03 | 1 | 47 | 0.59 | -0.24 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 86.00 | 2.43 | 3.75 | 3.09 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.59 | -0.26 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 87.00 | 2.78 | 3.70 | 3.24 | 2.88 | +0.34 | +13.39% | 0.04 | 4 | 14 | 0.57 | -0.28 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 88.00 | 3.25 | 4.20 | 3.73 | 3.50 | +0.79 | +29.16% | 0.04 | 3 | 14 | 0.58 | -0.31 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 89.00 | 3.35 | 4.40 | 3.88 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | -0.33 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 90.00 | 3.80 | 4.85 | 4.33 | 4.16 | +0.82 | +24.56% | 0.05 | 39 | 122 | 0.57 | -0.35 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 91.00 | 4.30 | 5.20 | 4.75 | 4.70 | +1.39 | +42.00% | 0.05 | 5 | 19 | 0.57 | -0.37 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 92.00 | 4.45 | 5.75 | 5.10 | 5.20 | +1.67 | +47.31% | 0.06 | 2 | 6 | 0.56 | -0.40 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 93.00 | 4.60 | 6.10 | 5.35 | 3.86 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.42 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 94.00 | 5.60 | 6.15 | 5.88 | 6.05 | +0.65 | +12.04% | 0.06 | 10 | 20 | 0.54 | -0.45 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 95.00 | 6.05 | 7.30 | 6.68 | 6.78 | +2.18 | +47.40% | 0.07 | 17 | 38 | 0.56 | -0.47 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 96.00 | 6.10 | 7.90 | 7.00 | % | 0.07 | 0 | 0 | 0.54 | -0.50 | 0.03 | -0.09 | 3/27/2026 4:00:14 PM EST | |||
| 97.00 | 6.90 | 8.40 | 7.65 | 6.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.52 | 0.03 | -0.09 | 3/25/2026 | 3/27/2026 4:00:14 PM EST |
| 98.00 | 7.30 | 8.85 | 8.08 | % | 0.08 | 0 | 0 | 0.54 | -0.55 | 0.03 | -0.09 | 3/27/2026 4:00:14 PM EST | |||
| 99.00 | 8.10 | 9.50 | 8.80 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | -0.57 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:14 PM EST |
| 100.00 | 8.35 | 10.20 | 9.28 | 8.00 | +0.50 | +6.67% | 0.09 | 2 | 506 | 0.53 | -0.60 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 101.00 | 9.50 | 11.00 | 10.25 | % | 0.10 | 0 | 0 | 0.56 | -0.62 | 0.02 | -0.08 | 3/27/2026 4:00:14 PM EST | |||
| 102.00 | 10.10 | 11.50 | 10.80 | % | 0.11 | 0 | 0 | 0.55 | -0.64 | 0.02 | -0.08 | 3/27/2026 4:00:14 PM EST | |||
| 103.00 | 10.45 | 12.45 | 11.45 | 11.55 | +2.65 | +29.78% | 0.11 | 1 | 13 | 0.54 | -0.66 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 104.00 | 10.85 | 13.25 | 12.05 | % | 0.12 | 0 | 0 | 0.53 | -0.68 | 0.02 | -0.08 | 3/27/2026 4:00:14 PM EST | |||
| 105.00 | 11.85 | 13.90 | 12.88 | % | 0.12 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.08 | 3/27/2026 4:00:14 PM EST | |||
| 106.00 | 12.80 | 14.80 | 13.80 | % | 0.13 | 0 | 0 | 0.55 | -0.72 | 0.02 | -0.07 | 3/27/2026 4:00:14 PM EST | |||
| 107.00 | 13.15 | 15.50 | 14.33 | % | 0.13 | 0 | 0 | 0.52 | -0.74 | 0.02 | -0.07 | 3/27/2026 4:00:14 PM EST | |||
| 108.00 | 14.40 | 16.40 | 15.40 | % | 0.14 | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.07 | 3/27/2026 4:00:14 PM EST | |||
| 109.00 | 14.75 | 17.15 | 15.95 | % | 0.15 | 0 | 0 | 0.51 | -0.78 | 0.02 | -0.07 | 3/27/2026 4:00:14 PM EST | |||
| 110.00 | 15.60 | 17.90 | 16.75 | % | 0.15 | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.06 | 3/27/2026 4:00:14 PM EST | |||
| 115.00 | 20.45 | 22.45 | 21.45 | % | 0.19 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.05 | 3/27/2026 4:00:14 PM EST | |||
| 120.00 | 25.00 | 27.55 | 26.28 | % | 0.22 | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.04 | 3/27/2026 4:00:14 PM EST | |||
| 125.00 | 29.40 | 31.75 | 30.58 | 30.96 | -3.19 | -9.35% | 0.24 | 100 | 1 | 0.77 | -0.94 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:14 PM EST |
| 130.00 | 34.30 | 36.75 | 35.53 | 35.85 | % | 0.27 | 100 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:14 PM EST | |
| 135.00 | 38.20 | 42.25 | 40.23 | % | 0.30 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:14 PM EST |