Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $89.53 as of 3/20/2026 1:40:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.05 | 54.90 | 52.98 | 52.86 | +10.44 | +24.62% | 1.51 | 9 | 36 | 1.86 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 40.00 | 46.75 | 49.95 | 48.35 | 54.49 | 0.00 | 0.00% | 1.21 | 0 | 52 | 1.63 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:02 PM EST |
| 45.00 | 41.20 | 45.05 | 43.13 | 29.85 | 0.00 | 0.00% | 0.96 | 0 | 9 | 1.41 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 3/20/2026 4:00:02 PM EST |
| 50.00 | 36.30 | 39.60 | 37.95 | 39.65 | -2.58 | -6.11% | 0.76 | 2 | 103 | 1.12 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 55.00 | 31.50 | 35.35 | 33.43 | 35.45 | 0.00 | 0.00% | 0.61 | 0 | 95 | 1.10 | 0.98 | 0.00 | -0.02 | 3/12/2026 | 3/20/2026 4:00:02 PM EST |
| 60.00 | 27.40 | 30.00 | 28.70 | 28.50 | -3.28 | -10.33% | 0.48 | 1 | 98 | 0.88 | 0.96 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 65.00 | 22.15 | 26.05 | 24.10 | 22.40 | 0.00 | 0.00% | 0.37 | 0 | 376 | 0.88 | 0.93 | 0.01 | -0.03 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 70.00 | 18.15 | 21.00 | 19.58 | 21.12 | +3.02 | +16.69% | 0.28 | 26 | 319 | 0.73 | 0.88 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 75.00 | 15.00 | 16.35 | 15.68 | 15.50 | -1.30 | -7.74% | 0.21 | 4 | 1,284 | 0.54 | 0.81 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 80.00 | 11.05 | 12.60 | 11.83 | 11.83 | -1.17 | -9.00% | 0.15 | 112 | 2,675 | 0.51 | 0.72 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 85.00 | 8.40 | 9.25 | 8.83 | 8.90 | -0.90 | -9.19% | 0.10 | 179 | 1,618 | 0.51 | 0.62 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 90.00 | 6.30 | 6.55 | 6.43 | 6.40 | -0.78 | -10.87% | 0.07 | 241 | 2,022 | 0.52 | 0.51 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 3.95 | 4.70 | 4.33 | 4.05 | -0.81 | -16.67% | 0.05 | 260 | 2,430 | 0.50 | 0.40 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 2.59 | 3.25 | 2.92 | 2.75 | -0.55 | -16.67% | 0.03 | 95 | 1,721 | 0.50 | 0.30 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 105.00 | 1.62 | 2.22 | 1.92 | 1.83 | -0.46 | -20.09% | 0.02 | 53 | 757 | 0.50 | 0.22 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 110.00 | 1.06 | 1.49 | 1.28 | 1.36 | -0.14 | -9.34% | 0.01 | 16 | 5,948 | 0.50 | 0.16 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 115.00 | 0.75 | 1.14 | 0.95 | 0.98 | -0.07 | -6.67% | 0.01 | 4 | 936 | 0.52 | 0.11 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 120.00 | 0.50 | 0.86 | 0.68 | 0.50 | -0.11 | -18.04% | 0.01 | 8 | 1,637 | 0.53 | 0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 125.00 | 0.21 | 0.50 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.51 | 0.05 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 130.00 | 0.30 | 0.71 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 584 | 0.59 | 0.03 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 0.92 | 0.46 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.73 | 0.02 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 140.00 | 0.10 | 0.79 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.64 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 145.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.67 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 121 | 1.94 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.04 | 0.52 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 561 | 1.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:02 PM EST |
| 45.00 | 0.01 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,108 | 0.96 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 50.00 | 0.15 | 0.71 | 0.43 | 0.22 | +0.02 | +10.00% | 0.01 | 1 | 1,629 | 0.85 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 55.00 | 0.15 | 0.86 | 0.51 | 0.33 | -0.02 | -5.72% | 0.01 | 16 | 2,747 | 0.75 | -0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 60.00 | 0.42 | 0.85 | 0.64 | 0.60 | +0.05 | +9.10% | 0.01 | 2 | 4,309 | 0.68 | -0.04 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 65.00 | 0.50 | 1.15 | 0.83 | 0.98 | +0.16 | +19.52% | 0.01 | 3 | 7,331 | 0.61 | -0.07 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 70.00 | 1.49 | 1.75 | 1.62 | 1.58 | +0.23 | +17.04% | 0.02 | 289 | 7,289 | 0.61 | -0.12 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 75.00 | 2.31 | 2.51 | 2.41 | 2.55 | +0.44 | +20.86% | 0.03 | 48 | 28,879 | 0.57 | -0.19 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 80.00 | 3.35 | 3.85 | 3.60 | 4.00 | +0.75 | +23.08% | 0.04 | 89 | 6,270 | 0.54 | -0.28 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 85.00 | 5.15 | 5.65 | 5.40 | 5.75 | +0.75 | +15.00% | 0.06 | 43 | 12,477 | 0.52 | -0.38 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 90.00 | 7.70 | 8.10 | 7.90 | 8.20 | +0.70 | +9.34% | 0.09 | 28 | 2,157 | 0.51 | -0.49 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 95.00 | 10.75 | 11.10 | 10.93 | 11.25 | +1.30 | +13.07% | 0.12 | 64 | 739 | 0.50 | -0.60 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 100.00 | 14.10 | 16.05 | 15.08 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 493 | 0.54 | -0.70 | 0.02 | -0.06 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 105.00 | 17.85 | 20.05 | 18.95 | 19.20 | 0.00 | 0.00% | 0.18 | 0 | 146 | 0.52 | -0.78 | 0.02 | -0.05 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 110.00 | 21.85 | 24.45 | 23.15 | 21.25 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.66 | -0.84 | 0.01 | -0.04 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 115.00 | 25.85 | 29.05 | 27.45 | 25.15 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.69 | -0.89 | 0.01 | -0.03 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 120.00 | 30.60 | 34.45 | 32.53 | 31.80 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.80 | -0.92 | 0.01 | -0.02 | 3/6/2026 | 3/20/2026 4:00:02 PM EST |
| 125.00 | 35.50 | 39.30 | 37.40 | 40.51 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.85 | -0.95 | 0.01 | -0.02 | 11/26/2025 | 3/20/2026 4:00:02 PM EST |
| 130.00 | 40.40 | 44.25 | 42.33 | 42.42 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.90 | -0.97 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 135.00 | 45.35 | 48.55 | 46.95 | 45.40 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.87 | -0.98 | 0.00 | -0.01 | 10/31/2025 | 3/20/2026 4:00:02 PM EST |
| 140.00 | 50.35 | 54.20 | 52.28 | % | 0.37 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:02 PM EST | |||
| 145.00 | 55.45 | 59.20 | 57.33 | 55.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:02 PM EST |