Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $107.11 as of 4/3/2026 3:30:48 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 | 55.00 | 59.60 | 57.30 | % | 1.15 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 55.00 | 50.00 | 54.85 | 52.43 | % | 0.95 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 60.00 | 45.00 | 49.70 | 47.35 | 29.25 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.61 | 0.99 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 65.00 | 40.10 | 44.90 | 42.50 | % | 0.65 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 4/2/2026 3:59:59 PM EST | |||
| 70.00 | 35.25 | 40.00 | 37.63 | % | 0.54 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.03 | 4/2/2026 3:59:59 PM EST | |||
| 75.00 | 30.70 | 34.05 | 32.38 | 15.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.05 | 0.94 | 0.00 | -0.04 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 80.00 | 26.00 | 30.05 | 28.03 | 20.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.04 | 0.91 | 0.01 | -0.06 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 85.00 | 21.40 | 25.70 | 23.55 | % | 0.28 | 0 | 0 | 0.98 | 0.87 | 0.01 | -0.07 | 4/2/2026 3:59:59 PM EST | |||
| 86.00 | 20.55 | 24.85 | 22.70 | % | 0.26 | 0 | 0 | 0.96 | 0.86 | 0.01 | -0.07 | 4/2/2026 3:59:59 PM EST | |||
| 87.00 | 19.70 | 24.00 | 21.85 | 11.38 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.94 | 0.84 | 0.01 | -0.08 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 88.00 | 18.85 | 22.90 | 20.88 | 6.35 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.90 | 0.84 | 0.01 | -0.08 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 89.00 | 18.00 | 22.30 | 20.15 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.92 | 0.83 | 0.01 | -0.08 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 90.00 | 17.15 | 21.50 | 19.33 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.55 | 0.82 | 0.01 | -0.09 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 91.00 | 16.35 | 20.15 | 18.25 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.57 | 0.80 | 0.01 | -0.09 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 92.00 | 15.55 | 19.90 | 17.73 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | 0.79 | 0.01 | -0.09 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 93.00 | 14.80 | 19.10 | 16.95 | 14.72 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.61 | 0.78 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 94.00 | 14.05 | 18.35 | 16.20 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.61 | 0.77 | 0.01 | -0.10 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 95.00 | 14.80 | 17.55 | 16.18 | 14.80 | -0.01 | -0.07% | 0.17 | 4 | 10 | 0.68 | 0.75 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 96.00 | 13.40 | 15.95 | 14.68 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.61 | 0.74 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 97.00 | 12.05 | 16.00 | 14.03 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.61 | 0.72 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 98.00 | 11.95 | 14.60 | 13.28 | 13.32 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.61 | 0.71 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 99.00 | 10.65 | 13.65 | 12.15 | 11.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.57 | 0.69 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 100.00 | 10.75 | 12.85 | 11.80 | 11.72 | +0.72 | +6.55% | 0.12 | 5 | 31 | 0.59 | 0.67 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 101.00 | 10.00 | 12.60 | 11.30 | 8.77 | +0.52 | +6.31% | 0.11 | 4 | 5 | 0.60 | 0.66 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 102.00 | 9.60 | 11.75 | 10.68 | 10.18 | -0.02 | -0.20% | 0.10 | 3 | 8 | 0.60 | 0.64 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 103.00 | 8.80 | 11.20 | 10.00 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.59 | 0.62 | 0.02 | -0.11 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 104.00 | 7.50 | 11.55 | 9.53 | 9.05 | +0.60 | +7.11% | 0.09 | 7 | 10 | 0.59 | 0.60 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 105.00 | 7.75 | 9.80 | 8.78 | 8.45 | -0.53 | -5.91% | 0.08 | 16 | 29 | 0.57 | 0.58 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 106.00 | 7.80 | 9.75 | 8.78 | 8.42 | +0.87 | +11.53% | 0.08 | 102 | 13 | 0.61 | 0.56 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 107.00 | 6.60 | 8.75 | 7.68 | 7.95 | +0.15 | +1.93% | 0.07 | 100 | 21 | 0.57 | 0.54 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 108.00 | 7.15 | 9.15 | 8.15 | 6.95 | +0.28 | +4.20% | 0.08 | 96 | 11 | 0.63 | 0.52 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 109.00 | 4.95 | 7.20 | 6.08 | 6.60 | -0.10 | -1.50% | 0.06 | 79 | 6 | 0.51 | 0.50 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 110.00 | 5.50 | 7.55 | 6.53 | 6.35 | +0.53 | +9.11% | 0.06 | 98 | 671 | 0.58 | 0.48 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 111.00 | 4.50 | 7.15 | 5.83 | 5.30 | % | 0.05 | 1 | 0 | 0.55 | 0.46 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 112.00 | 3.80 | 7.70 | 5.75 | 5.32 | % | 0.05 | 6 | 0 | 0.58 | 0.44 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 113.00 | 3.15 | 6.55 | 4.85 | 4.18 | % | 0.04 | 4 | 0 | 0.53 | 0.41 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 114.00 | 2.80 | 6.25 | 4.53 | 4.64 | % | 0.04 | 4 | 0 | 0.54 | 0.39 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 115.00 | 3.75 | 6.30 | 5.03 | 4.35 | -0.11 | -2.47% | 0.04 | 3 | 44 | 0.60 | 0.37 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 116.00 | 3.25 | 5.45 | 4.35 | 4.08 | % | 0.04 | 6 | 0 | 0.57 | 0.35 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 117.00 | 1.85 | 5.85 | 3.85 | 3.83 | % | 0.03 | 4 | 0 | 0.55 | 0.33 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 118.00 | 1.55 | 4.70 | 3.13 | 3.53 | % | 0.03 | 4 | 0 | 0.51 | 0.31 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 119.00 | 2.39 | 5.00 | 3.70 | % | 0.03 | 0 | 0 | 0.58 | 0.30 | 0.02 | -0.09 | 4/2/2026 3:59:59 PM EST | |||
| 120.00 | 2.72 | 3.25 | 2.99 | 3.00 | -0.11 | -3.54% | 0.02 | 31 | 39 | 0.54 | 0.28 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 125.00 | 1.61 | 2.40 | 2.01 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.54 | 0.19 | 0.02 | -0.07 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 130.00 | 0.86 | 2.04 | 1.45 | 1.40 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.56 | 0.13 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 135.00 | 0.11 | 1.45 | 0.78 | 1.06 | +0.18 | +20.46% | 0.01 | 17 | 25 | 0.50 | 0.08 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:59 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 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.55 | -0.01 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 4/2/2026 3:59:59 PM EST | |||
| 70.00 | 0.01 | 0.56 | 0.29 | 0.01 | -0.45 | -97.83% | 0.00 | 10 | 54 | 0.67 | -0.03 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 75.00 | 0.10 | 0.62 | 0.36 | 0.56 | +0.03 | +5.66% | 0.00 | 2 | 26 | 0.65 | -0.06 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 80.00 | 0.34 | 0.92 | 0.63 | 0.80 | -0.01 | -1.24% | 0.01 | 7 | 30 | 0.64 | -0.09 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 85.00 | 0.75 | 1.87 | 1.31 | 1.29 | +0.01 | +0.79% | 0.02 | 14 | 53 | 0.65 | -0.13 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 86.00 | 0.56 | 3.50 | 2.03 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.71 | -0.14 | 0.01 | -0.07 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 87.00 | 0.29 | 1.72 | 1.01 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.54 | -0.16 | 0.01 | -0.08 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 88.00 | 1.19 | 2.40 | 1.80 | 2.50 | +0.85 | +51.52% | 0.02 | 2 | 6 | 0.65 | -0.16 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 89.00 | 0.61 | 2.88 | 1.75 | 2.75 | -4.75 | -63.34% | 0.02 | 2 | 11 | 0.60 | -0.17 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 90.00 | 1.51 | 2.34 | 1.93 | 2.10 | -0.01 | -0.48% | 0.02 | 5 | 57 | 0.62 | -0.18 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 91.00 | 0.77 | 3.75 | 2.26 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.20 | 0.01 | -0.09 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 92.00 | 1.17 | 4.50 | 2.84 | 2.53 | +0.04 | +1.61% | 0.03 | 2 | 6 | 0.66 | -0.21 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 93.00 | 1.04 | 4.75 | 2.90 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.22 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 94.00 | 2.50 | 4.95 | 3.73 | 3.09 | +0.07 | +2.32% | 0.04 | 3 | 5 | 0.70 | -0.23 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 95.00 | 1.85 | 3.50 | 2.68 | 3.33 | +0.06 | +1.84% | 0.03 | 1 | 104 | 0.57 | -0.25 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 96.00 | 2.08 | 4.75 | 3.42 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | -0.26 | 0.01 | -0.10 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 97.00 | 2.39 | 5.75 | 4.07 | 3.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.28 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 98.00 | 2.50 | 5.35 | 3.93 | 6.57 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.60 | -0.29 | 0.02 | -0.11 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 99.00 | 3.70 | 5.05 | 4.38 | 4.50 | -5.00 | -52.64% | 0.04 | 1 | 1 | 0.61 | -0.31 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 100.00 | 4.30 | 5.20 | 4.75 | 4.70 | -0.30 | -6.00% | 0.05 | 20 | 14 | 0.61 | -0.33 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 101.00 | 4.20 | 6.10 | 5.15 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | -0.34 | 0.02 | -0.11 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 102.00 | 4.55 | 6.85 | 5.70 | % | 0.06 | 0 | 0 | 0.62 | -0.36 | 0.02 | -0.11 | 4/2/2026 3:59:59 PM EST | |||
| 103.00 | 3.70 | 7.80 | 5.75 | 9.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.38 | 0.02 | -0.11 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 104.00 | 4.45 | 8.20 | 6.33 | 7.15 | +0.79 | +12.43% | 0.06 | 7 | 4 | 0.59 | -0.40 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 105.00 | 6.00 | 7.90 | 6.95 | 7.20 | +0.25 | +3.60% | 0.07 | 576 | 24 | 0.61 | -0.42 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 106.00 | 6.15 | 8.40 | 7.28 | 7.05 | +0.05 | +0.72% | 0.07 | 114 | 3 | 0.59 | -0.44 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 107.00 | 6.95 | 9.60 | 8.28 | 8.15 | +0.05 | +0.62% | 0.08 | 84 | 4 | 0.63 | -0.46 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 108.00 | 7.05 | 9.95 | 8.50 | 8.70 | % | 0.08 | 74 | 0 | 0.60 | -0.48 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 109.00 | 7.35 | 10.60 | 8.98 | 9.30 | % | 0.08 | 79 | 0 | 0.60 | -0.50 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 110.00 | 7.90 | 10.75 | 9.33 | 9.90 | +0.50 | +5.32% | 0.08 | 84 | 72 | 0.58 | -0.52 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 111.00 | 8.00 | 11.40 | 9.70 | % | 0.09 | 0 | 0 | 0.56 | -0.54 | 0.02 | -0.11 | 4/2/2026 3:59:59 PM EST | |||
| 112.00 | 8.30 | 11.60 | 9.95 | 10.86 | % | 0.09 | 1 | 0 | 0.53 | -0.56 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 113.00 | 9.00 | 12.90 | 10.95 | % | 0.10 | 0 | 0 | 0.56 | -0.59 | 0.02 | -0.10 | 4/2/2026 3:59:59 PM EST | |||
| 114.00 | 10.10 | 13.55 | 11.83 | % | 0.10 | 0 | 0 | 0.58 | -0.61 | 0.02 | -0.10 | 4/2/2026 3:59:59 PM EST | |||
| 115.00 | 10.50 | 14.20 | 12.35 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.63 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 116.00 | 10.85 | 14.85 | 12.85 | % | 0.11 | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.10 | 4/2/2026 3:59:59 PM EST | |||
| 117.00 | 12.25 | 15.55 | 13.90 | % | 0.12 | 0 | 0 | 0.58 | -0.67 | 0.02 | -0.09 | 4/2/2026 3:59:59 PM EST | |||
| 118.00 | 13.05 | 16.25 | 14.65 | % | 0.12 | 0 | 0 | 0.58 | -0.69 | 0.02 | -0.09 | 4/2/2026 3:59:59 PM EST | |||
| 119.00 | 13.65 | 17.00 | 15.33 | % | 0.13 | 0 | 0 | 0.57 | -0.70 | 0.02 | -0.09 | 4/2/2026 3:59:59 PM EST | |||
| 120.00 | 13.90 | 17.25 | 15.58 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | -0.72 | 0.02 | -0.08 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 125.00 | 17.60 | 21.95 | 19.78 | % | 0.16 | 0 | 0 | 0.75 | -0.81 | 0.02 | -0.07 | 4/2/2026 3:59:59 PM EST | |||
| 130.00 | 22.00 | 26.25 | 24.13 | % | 0.19 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.05 | 4/2/2026 3:59:59 PM EST | |||
| 135.00 | 27.35 | 30.70 | 29.03 | % | 0.22 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.04 | 4/2/2026 3:59:59 PM EST |