Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $120.29 as of 4/10/2026 6:30:43 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
60.00 72.85 76.20 74.53 % 1.24 0 0 1.65 1.00 0.00 -0.01 4/14/2026 4:00:05 PM EST
65.00 67.85 71.25 69.55 % 1.07 0 0 1.59 1.00 0.00 -0.01 4/14/2026 4:00:05 PM EST
70.00 62.65 66.30 64.48 % 0.92 0 0 1.47 1.00 0.00 -0.01 4/14/2026 4:00:05 PM EST
75.00 58.05 61.40 59.73 % 0.80 0 0 1.31 0.99 0.00 -0.02 4/14/2026 4:00:05 PM EST
80.00 53.90 56.30 55.10 % 0.69 0 0 1.19 0.98 0.00 -0.02 4/14/2026 4:00:05 PM EST
85.00 49.10 51.50 50.30 51.53 % 0.59 1 0 1.08 0.97 0.00 -0.04 4/14/2026 4/14/2026 4:00:05 PM EST
90.00 44.15 46.55 45.35 47.63 +5.53 +13.14% 0.50 1 2 0.97 0.95 0.00 -0.05 4/14/2026 4/14/2026 4:00:05 PM EST
95.00 39.65 42.10 40.88 40.87 +5.02 +14.01% 0.43 1 1 0.74 0.93 0.00 -0.07 4/14/2026 4/14/2026 4:00:05 PM EST
100.00 35.20 37.70 36.45 30.15 0.00 0.00% 0.36 0 30 0.74 0.90 0.01 -0.08 4/10/2026 4/14/2026 4:00:05 PM EST
101.00 34.20 36.85 35.53 34.35 +1.56 +4.76% 0.35 3 171 0.73 0.89 0.01 -0.08 4/14/2026 4/14/2026 4:00:05 PM EST
102.00 33.70 35.50 34.60 % 0.34 0 0 0.73 0.89 0.01 -0.09 4/14/2026 4:00:05 PM EST
103.00 32.65 34.65 33.65 31.19 0.00 0.00% 0.33 0 1 0.72 0.88 0.01 -0.09 4/13/2026 4/14/2026 4:00:05 PM EST
104.00 31.80 34.00 32.90 % 0.32 0 0 0.72 0.87 0.01 -0.09 4/14/2026 4:00:05 PM EST
105.00 31.00 33.35 32.18 19.78 0.00 0.00% 0.31 0 2 0.73 0.87 0.01 -0.10 4/9/2026 4/14/2026 4:00:05 PM EST
106.00 30.35 32.50 31.43 % 0.30 0 0 0.74 0.86 0.01 -0.10 4/14/2026 4:00:05 PM EST
107.00 29.35 32.00 30.68 % 0.29 0 0 0.74 0.85 0.01 -0.10 4/14/2026 4:00:05 PM EST
108.00 28.75 30.65 29.70 29.75 +11.01 +58.76% 0.27 1 27 0.72 0.84 0.01 -0.10 4/14/2026 4/14/2026 4:00:05 PM EST
109.00 27.75 30.35 29.05 22.59 0.00 0.00% 0.27 0 2 0.73 0.83 0.01 -0.11 4/10/2026 4/14/2026 4:00:05 PM EST
110.00 27.20 29.25 28.23 28.47 +4.09 +16.78% 0.26 13 11 0.73 0.82 0.01 -0.11 4/14/2026 4/14/2026 4:00:05 PM EST
111.00 26.40 28.30 27.35 % 0.25 0 0 0.72 0.82 0.01 -0.11 4/14/2026 4:00:05 PM EST
112.00 25.30 27.85 26.58 % 0.24 0 0 0.71 0.81 0.01 -0.11 4/14/2026 4:00:05 PM EST
113.00 24.70 27.35 26.03 % 0.23 0 0 0.72 0.80 0.01 -0.12 4/14/2026 4:00:05 PM EST
114.00 23.95 26.50 25.23 14.27 0.00 0.00% 0.22 0 2 0.72 0.79 0.01 -0.12 4/9/2026 4/14/2026 4:00:05 PM EST
115.00 23.50 25.40 24.45 24.50 +1.93 +8.56% 0.21 2 48 0.71 0.78 0.01 -0.12 4/14/2026 4/14/2026 4:00:05 PM EST
116.00 22.75 24.90 23.83 24.00 +3.60 +17.65% 0.21 6 2 0.72 0.77 0.01 -0.13 4/14/2026 4/14/2026 4:00:05 PM EST
117.00 21.90 23.95 22.93 23.70 +2.71 +12.92% 0.20 6 1 0.70 0.76 0.01 -0.13 4/14/2026 4/14/2026 4:00:05 PM EST
118.00 21.10 23.60 22.35 12.10 0.00 0.00% 0.19 0 5 0.71 0.75 0.01 -0.13 4/9/2026 4/14/2026 4:00:05 PM EST
119.00 20.45 23.05 21.75 19.06 0.00 0.00% 0.18 0 33 0.71 0.73 0.01 -0.13 4/13/2026 4/14/2026 4:00:05 PM EST
120.00 19.95 21.60 20.78 20.55 +2.45 +13.54% 0.17 3 225 0.69 0.72 0.01 -0.13 4/14/2026 4/14/2026 4:00:05 PM EST
121.00 18.75 21.70 20.23 19.80 +2.21 +12.57% 0.17 1 11 0.69 0.71 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
122.00 18.50 21.05 19.78 17.75 0.00 0.00% 0.16 0 3 0.70 0.70 0.01 -0.14 4/13/2026 4/14/2026 4:00:05 PM EST
123.00 17.75 20.40 19.08 % 0.16 0 0 0.70 0.69 0.01 -0.14 4/14/2026 4:00:05 PM EST
124.00 17.70 19.15 18.43 18.40 +2.40 +15.00% 0.15 8 80 0.69 0.68 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
125.00 17.30 18.45 17.88 17.94 +1.81 +11.23% 0.14 7 141 0.69 0.67 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
126.00 16.00 18.40 17.20 16.79 +1.34 +8.68% 0.14 1 4 0.69 0.65 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
127.00 15.35 17.90 16.63 15.04 0.00 0.00% 0.13 0 6 0.69 0.64 0.01 -0.15 4/13/2026 4/14/2026 4:00:05 PM EST
128.00 15.25 17.00 16.13 16.00 +1.50 +10.35% 0.13 10 9 0.69 0.63 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
129.00 14.85 16.45 15.65 16.00 +2.66 +19.94% 0.12 3 34 0.69 0.62 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
130.00 14.70 15.55 15.13 15.45 +1.75 +12.78% 0.12 19 37 0.69 0.61 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
135.00 11.95 13.15 12.55 12.87 +0.28 +2.23% 0.09 102 115 0.68 0.54 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
140.00 9.75 10.95 10.35 10.67 +1.67 +18.56% 0.07 38 21 0.67 0.48 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
145.00 7.95 9.30 8.63 8.74 +0.74 +9.25% 0.06 16 28 0.68 0.42 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
150.00 6.75 7.55 7.15 7.00 +0.78 +12.54% 0.05 96 38 0.68 0.37 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
155.00 5.25 6.45 5.85 5.82 +0.95 +19.51% 0.04 5 27 0.68 0.32 0.01 -0.13 4/14/2026 4/14/2026 4:00:05 PM EST
160.00 4.30 5.55 4.93 4.75 +0.55 +13.10% 0.03 76 57 0.69 0.27 0.01 -0.12 4/14/2026 4/14/2026 4:00:05 PM EST
165.00 3.50 4.35 3.93 3.92 +0.36 +10.12% 0.02 3 17 0.68 0.23 0.01 -0.11 4/14/2026 4/14/2026 4:00:05 PM EST
170.00 2.71 3.55 3.13 3.24 +0.13 +4.18% 0.02 3 13 0.68 0.19 0.01 -0.10 4/14/2026 4/14/2026 4:00:05 PM EST
175.00 1.91 2.90 2.41 2.44 0.00 0.00% 0.01 0 117 0.67 0.16 0.01 -0.09 4/10/2026 4/14/2026 4:00:05 PM EST
180.00 1.38 2.55 1.97 2.13 +0.34 +19.00% 0.01 2 17 0.67 0.13 0.01 -0.08 4/14/2026 4/14/2026 4:00:05 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
60.00 0.00 2.31 1.16 % 0.02 0 0 1.74 0.00 0.00 -0.01 4/14/2026 4:00:05 PM EST
65.00 0.00 2.34 1.17 % 0.02 0 0 1.60 0.00 0.00 -0.01 4/14/2026 4:00:05 PM EST
70.00 0.00 0.86 0.43 % 0.01 0 0 1.15 0.00 0.00 -0.01 4/14/2026 4:00:05 PM EST
75.00 0.00 1.55 0.78 0.35 0.00 0.00% 0.01 0 1 1.20 -0.01 0.00 -0.02 4/13/2026 4/14/2026 4:00:05 PM EST
80.00 0.00 2.56 1.28 % 0.02 0 0 1.24 -0.02 0.00 -0.02 4/14/2026 4:00:05 PM EST
85.00 0.47 0.83 0.65 0.70 -0.20 -22.23% 0.01 12 31 0.80 -0.03 0.00 -0.04 4/14/2026 4/14/2026 4:00:05 PM EST
90.00 0.24 1.05 0.65 0.94 -0.31 -24.80% 0.01 35 30 0.70 -0.05 0.00 -0.05 4/14/2026 4/14/2026 4:00:05 PM EST
95.00 0.07 1.67 0.87 1.42 -0.68 -32.39% 0.01 3 6 0.62 -0.07 0.00 -0.07 4/14/2026 4/14/2026 4:00:05 PM EST
100.00 1.36 2.14 1.75 1.84 -0.48 -20.69% 0.02 10 17 0.72 -0.10 0.01 -0.08 4/14/2026 4/14/2026 4:00:05 PM EST
101.00 0.74 3.70 2.22 2.35 0.00 0.00% 0.02 0 6 0.74 -0.11 0.01 -0.08 4/13/2026 4/14/2026 4:00:05 PM EST
102.00 1.55 2.88 2.22 2.56 % 0.02 2 0 0.74 -0.11 0.01 -0.09 4/14/2026 4/14/2026 4:00:05 PM EST
103.00 0.79 2.70 1.75 % 0.02 0 0 0.65 -0.12 0.01 -0.09 4/14/2026 4:00:05 PM EST
104.00 1.82 2.97 2.40 2.21 -0.68 -23.53% 0.02 1 14 0.72 -0.13 0.01 -0.09 4/14/2026 4/14/2026 4:00:05 PM EST
105.00 1.73 3.45 2.59 2.66 -0.84 -24.00% 0.02 4 44 0.72 -0.13 0.01 -0.10 4/14/2026 4/14/2026 4:00:05 PM EST
106.00 1.55 4.30 2.93 3.40 0.00 0.00% 0.03 0 1 0.72 -0.14 0.01 -0.10 4/13/2026 4/14/2026 4:00:05 PM EST
107.00 1.74 4.50 3.12 3.60 0.00 0.00% 0.03 0 10 0.72 -0.15 0.01 -0.10 4/13/2026 4/14/2026 4:00:05 PM EST
108.00 2.77 3.90 3.34 3.31 -0.81 -19.66% 0.03 4 3 0.73 -0.16 0.01 -0.10 4/14/2026 4/14/2026 4:00:05 PM EST
109.00 2.98 3.90 3.44 3.75 -0.25 -6.25% 0.03 1 5 0.72 -0.17 0.01 -0.11 4/14/2026 4/14/2026 4:00:05 PM EST
110.00 3.10 4.10 3.60 3.70 -0.82 -18.15% 0.03 9 7 0.71 -0.18 0.01 -0.11 4/14/2026 4/14/2026 4:00:05 PM EST
111.00 3.40 4.20 3.80 3.80 -0.85 -18.28% 0.03 6 3 0.71 -0.18 0.01 -0.11 4/14/2026 4/14/2026 4:00:05 PM EST
112.00 3.00 5.65 4.33 4.21 -0.95 -18.42% 0.04 1 16 0.73 -0.19 0.01 -0.11 4/14/2026 4/14/2026 4:00:05 PM EST
113.00 3.15 5.90 4.53 % 0.04 0 0 0.72 -0.20 0.01 -0.12 4/14/2026 4:00:05 PM EST
114.00 3.35 6.10 4.73 % 0.04 0 0 0.71 -0.21 0.01 -0.12 4/14/2026 4:00:05 PM EST
115.00 3.60 6.30 4.95 4.75 -0.96 -16.82% 0.04 4 10 0.71 -0.22 0.01 -0.12 4/14/2026 4/14/2026 4:00:05 PM EST
116.00 4.20 6.10 5.15 5.70 % 0.04 2 0 0.70 -0.23 0.01 -0.13 4/14/2026 4/14/2026 4:00:05 PM EST
117.00 4.20 6.70 5.45 6.27 0.00 0.00% 0.05 0 2 0.70 -0.24 0.01 -0.13 4/13/2026 4/14/2026 4:00:05 PM EST
118.00 4.35 6.70 5.53 7.13 0.00 0.00% 0.05 0 6 0.68 -0.25 0.01 -0.13 4/13/2026 4/14/2026 4:00:05 PM EST
119.00 5.25 7.15 6.20 6.24 -0.65 -9.44% 0.05 1 9 0.71 -0.27 0.01 -0.13 4/14/2026 4/14/2026 4:00:05 PM EST
120.00 5.15 7.90 6.53 7.55 0.00 0.00% 0.05 0 9 0.70 -0.28 0.01 -0.13 4/13/2026 4/14/2026 4:00:05 PM EST
121.00 5.50 8.25 6.88 7.00 % 0.06 20 0 0.70 -0.29 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
122.00 6.35 8.45 7.40 8.08 0.00 0.00% 0.06 0 1 0.71 -0.30 0.01 -0.14 4/13/2026 4/14/2026 4:00:05 PM EST
123.00 6.25 8.80 7.53 % 0.06 0 0 0.69 -0.31 0.01 -0.14 4/14/2026 4:00:05 PM EST
124.00 6.65 9.35 8.00 8.08 -1.14 -12.37% 0.06 20 42 0.70 -0.32 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
125.00 7.00 8.90 7.95 8.37 -1.20 -12.54% 0.06 2 13 0.67 -0.33 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
126.00 7.55 9.90 8.73 9.15 -1.06 -10.39% 0.07 1 50 0.69 -0.35 0.01 -0.14 4/14/2026 4/14/2026 4:00:05 PM EST
127.00 7.65 10.40 9.03 10.14 0.00 0.00% 0.07 0 1 0.68 -0.36 0.01 -0.15 4/13/2026 4/14/2026 4:00:05 PM EST
128.00 8.20 10.80 9.50 % 0.07 0 0 0.68 -0.37 0.01 -0.15 4/14/2026 4:00:05 PM EST
129.00 8.60 11.35 9.98 11.35 +0.38 +3.47% 0.08 1 12 0.68 -0.38 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
130.00 9.65 11.05 10.35 10.52 -1.05 -9.08% 0.08 26 16 0.68 -0.39 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
135.00 12.35 13.45 12.90 12.90 -1.30 -9.16% 0.10 26 83 0.68 -0.46 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
140.00 14.35 17.15 15.75 15.75 -1.92 -10.87% 0.11 1 27 0.67 -0.52 0.01 -0.15 4/14/2026 4/14/2026 4:00:05 PM EST
145.00 17.60 20.15 18.88 20.81 0.00 0.00% 0.13 0 1 0.67 -0.58 0.01 -0.15 4/13/2026 4/14/2026 4:00:05 PM EST
150.00 21.55 23.45 22.50 % 0.15 0 0 0.68 -0.63 0.01 -0.14 4/14/2026 4:00:05 PM EST
155.00 24.80 27.30 26.05 28.12 0.00 0.00% 0.17 0 1 0.67 -0.68 0.01 -0.13 4/13/2026 4/14/2026 4:00:05 PM EST
160.00 28.90 30.95 29.93 % 0.19 0 0 0.67 -0.73 0.01 -0.12 4/14/2026 4:00:05 PM EST
165.00 33.05 35.45 34.25 37.50 0.00 0.00% 0.21 0 1 0.68 -0.77 0.01 -0.11 4/13/2026 4/14/2026 4:00:05 PM EST
170.00 37.65 39.70 38.68 % 0.23 0 0 0.69 -0.81 0.01 -0.10 4/14/2026 4:00:05 PM EST
175.00 41.75 44.35 43.05 % 0.25 0 0 0.68 -0.84 0.01 -0.09 4/14/2026 4:00:05 PM EST
180.00 46.45 48.30 47.38 % 0.26 0 0 0.66 -0.87 0.01 -0.08 4/14/2026 4:00:05 PM EST