Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $172.15 as of 5/7/2026 11:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 25.25 | 27.80 | 26.53 | 30.00 | % | 0.18 | 37 | 0 | 0.79 | 0.69 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 150.00 | 22.50 | 25.05 | 23.78 | 24.00 | % | 0.16 | 1 | 0 | 0.79 | 0.65 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 152.50 | 21.20 | 23.70 | 22.45 | % | 0.15 | 0 | 0 | 0.79 | 0.63 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 155.00 | 19.10 | 22.45 | 20.78 | % | 0.13 | 0 | 0 | 0.76 | 0.61 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 157.50 | 18.30 | 21.30 | 19.80 | % | 0.13 | 0 | 0 | 0.78 | 0.59 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 160.00 | 17.60 | 20.15 | 18.88 | 19.00 | % | 0.12 | 4 | 0 | 0.79 | 0.56 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 162.50 | 16.45 | 19.10 | 17.78 | % | 0.11 | 0 | 0 | 0.79 | 0.54 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 165.00 | 15.50 | 18.05 | 16.78 | 19.20 | % | 0.10 | 2 | 0 | 0.79 | 0.52 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 167.50 | 14.05 | 17.10 | 15.58 | % | 0.09 | 0 | 0 | 0.78 | 0.50 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 170.00 | 13.60 | 16.20 | 14.90 | % | 0.09 | 0 | 0 | 0.79 | 0.48 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 172.50 | 11.95 | 15.35 | 13.65 | % | 0.08 | 0 | 0 | 0.78 | 0.46 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 175.00 | 11.80 | 14.55 | 13.18 | 16.40 | % | 0.08 | 1 | 0 | 0.80 | 0.44 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 177.50 | 10.80 | 13.75 | 12.28 | % | 0.07 | 0 | 0 | 0.79 | 0.42 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 180.00 | 10.35 | 12.85 | 11.60 | 11.70 | % | 0.06 | 16 | 0 | 0.80 | 0.40 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 182.50 | 9.60 | 12.40 | 11.00 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 185.00 | 8.20 | 11.75 | 9.98 | % | 0.05 | 0 | 0 | 0.78 | 0.37 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 187.50 | 8.40 | 11.20 | 9.80 | % | 0.05 | 0 | 0 | 0.80 | 0.35 | 0.01 | -0.18 | 5/7/2026 2:59:12 PM EST | |||
| 190.00 | 8.00 | 10.60 | 9.30 | % | 0.05 | 0 | 0 | 0.80 | 0.34 | 0.01 | -0.18 | 5/7/2026 2:59:12 PM EST | |||
| 192.50 | 7.30 | 10.10 | 8.70 | % | 0.05 | 0 | 0 | 0.81 | 0.32 | 0.01 | -0.18 | 5/7/2026 2:59:12 PM EST | |||
| 195.00 | 6.80 | 9.60 | 8.20 | % | 0.04 | 0 | 0 | 0.81 | 0.31 | 0.01 | -0.17 | 5/7/2026 2:59:12 PM EST | |||
| 200.00 | 5.35 | 8.70 | 7.03 | % | 0.04 | 0 | 0 | 0.80 | 0.28 | 0.01 | -0.17 | 5/7/2026 2:59:12 PM EST | |||
| 205.00 | 5.15 | 7.90 | 6.53 | % | 0.03 | 0 | 0 | 0.82 | 0.25 | 0.01 | -0.16 | 5/7/2026 2:59:12 PM EST | |||
| 210.00 | 4.50 | 7.20 | 5.85 | 7.05 | % | 0.03 | 12 | 0 | 0.83 | 0.23 | 0.01 | -0.15 | 5/7/2026 | 5/7/2026 2:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 9.10 | 12.15 | 10.63 | 10.72 | % | 0.07 | 4 | 0 | 0.77 | -0.31 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 150.00 | 12.45 | 14.00 | 13.23 | 13.20 | % | 0.09 | 35 | 0 | 0.80 | -0.35 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 152.50 | 12.50 | 16.00 | 14.25 | % | 0.09 | 0 | 0 | 0.79 | -0.37 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 155.00 | 14.90 | 16.60 | 15.75 | 15.92 | % | 0.10 | 2 | 0 | 0.77 | -0.39 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 157.50 | 15.05 | 18.50 | 16.78 | % | 0.11 | 0 | 0 | 0.78 | -0.41 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 160.00 | 16.45 | 19.30 | 17.88 | 15.92 | % | 0.11 | 1 | 0 | 0.77 | -0.44 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 162.50 | 17.85 | 21.20 | 19.53 | % | 0.12 | 0 | 0 | 0.79 | -0.46 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 165.00 | 19.35 | 22.60 | 20.98 | % | 0.13 | 0 | 0 | 0.78 | -0.48 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 167.50 | 20.85 | 24.00 | 22.43 | % | 0.13 | 0 | 0 | 0.78 | -0.50 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 170.00 | 23.00 | 25.65 | 24.33 | % | 0.14 | 0 | 0 | 0.78 | -0.52 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 172.50 | 24.10 | 27.15 | 25.63 | % | 0.15 | 0 | 0 | 0.78 | -0.54 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 175.00 | 25.85 | 28.95 | 27.40 | % | 0.16 | 0 | 0 | 0.79 | -0.56 | 0.01 | -0.20 | 5/7/2026 2:59:12 PM EST | |||
| 177.50 | 27.60 | 30.65 | 29.13 | % | 0.16 | 0 | 0 | 0.79 | -0.58 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 180.00 | 29.35 | 32.35 | 30.85 | % | 0.17 | 0 | 0 | 0.79 | -0.60 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 182.50 | 31.15 | 34.20 | 32.68 | % | 0.18 | 0 | 0 | 0.79 | -0.61 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 185.00 | 33.05 | 35.95 | 34.50 | % | 0.19 | 0 | 0 | 0.79 | -0.63 | 0.01 | -0.19 | 5/7/2026 2:59:12 PM EST | |||
| 187.50 | 34.95 | 37.90 | 36.43 | % | 0.19 | 0 | 0 | 0.80 | -0.65 | 0.01 | -0.18 | 5/7/2026 2:59:12 PM EST | |||
| 190.00 | 36.90 | 39.85 | 38.38 | % | 0.20 | 0 | 0 | 0.80 | -0.66 | 0.01 | -0.18 | 5/7/2026 2:59:12 PM EST | |||
| 192.50 | 38.85 | 41.70 | 40.28 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.01 | -0.18 | 5/7/2026 2:59:12 PM EST | |||
| 195.00 | 40.90 | 43.65 | 42.28 | % | 0.22 | 0 | 0 | 0.80 | -0.69 | 0.01 | -0.17 | 5/7/2026 2:59:12 PM EST | |||
| 200.00 | 45.05 | 47.80 | 46.43 | % | 0.23 | 0 | 0 | 0.80 | -0.72 | 0.01 | -0.17 | 5/7/2026 2:59:12 PM EST | |||
| 205.00 | 49.20 | 52.00 | 50.60 | % | 0.25 | 0 | 0 | 0.81 | -0.75 | 0.01 | -0.16 | 5/7/2026 2:59:12 PM EST | |||
| 210.00 | 53.45 | 56.30 | 54.88 | % | 0.26 | 0 | 0 | 0.81 | -0.77 | 0.01 | -0.15 | 5/7/2026 2:59:12 PM EST |