Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $190.69 as of 5/22/2026 2:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 154.65 | 158.05 | 156.35 | 89.50 | 0.00 | 0.00% | 3.91 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:49 PM EST |
| 45.00 | 149.65 | 153.10 | 151.38 | 50.92 | 0.00 | 0.00% | 3.36 | 0 | 22 | 2.44 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/22/2026 3:59:49 PM EST |
| 50.00 | 144.70 | 148.15 | 146.43 | 143.30 | +12.95 | +9.94% | 2.93 | 20 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 55.00 | 139.75 | 143.20 | 141.48 | 123.05 | 0.00 | 0.00% | 2.57 | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 60.00 | 134.95 | 138.15 | 136.55 | 104.74 | 0.00 | 0.00% | 2.28 | 0 | 412 | 1.96 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 5/22/2026 3:59:49 PM EST |
| 65.00 | 129.95 | 132.65 | 131.30 | 131.62 | +22.72 | +20.87% | 2.02 | 1 | 156 | 1.73 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 125.15 | 128.00 | 126.58 | 118.45 | 0.00 | 0.00% | 1.81 | 0 | 458 | 1.69 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 120.00 | 123.45 | 121.73 | 116.80 | 0.00 | 0.00% | 1.62 | 0 | 132 | 1.66 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 80.00 | 115.05 | 118.30 | 116.68 | 115.48 | +1.18 | +1.04% | 1.46 | 11 | 918 | 1.53 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 110.15 | 113.00 | 111.58 | 113.47 | +11.96 | +11.79% | 1.31 | 1 | 2,517 | 1.38 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 105.70 | 108.60 | 107.15 | 106.33 | +4.11 | +4.03% | 1.19 | 1 | 848 | 1.38 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 100.35 | 103.85 | 102.10 | 82.66 | 0.00 | 0.00% | 1.07 | 0 | 817 | 1.33 | 0.99 | 0.00 | -0.03 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 95.55 | 98.25 | 96.90 | 96.63 | +5.44 | +5.97% | 0.97 | 2 | 906 | 1.17 | 0.98 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 91.00 | 93.65 | 92.33 | 92.68 | +2.38 | +2.64% | 0.88 | 16 | 418 | 1.14 | 0.98 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 85.95 | 88.95 | 87.45 | 86.28 | +4.88 | +6.00% | 0.80 | 1 | 756 | 1.10 | 0.97 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 81.50 | 84.00 | 82.75 | 76.83 | 0.00 | 0.00% | 0.72 | 0 | 400 | 0.68 | 0.96 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 76.70 | 80.00 | 78.35 | 79.30 | +6.81 | +9.40% | 0.65 | 2 | 1,712 | 0.75 | 0.95 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 72.15 | 75.00 | 73.58 | 52.53 | 0.00 | 0.00% | 0.59 | 0 | 686 | 0.76 | 0.94 | 0.00 | -0.08 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 68.10 | 70.75 | 69.43 | 69.00 | +5.19 | +8.14% | 0.53 | 4 | 343 | 0.80 | 0.93 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 63.25 | 66.05 | 64.65 | 64.33 | +2.33 | +3.76% | 0.48 | 14 | 271 | 0.76 | 0.91 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 59.35 | 61.75 | 60.55 | 60.75 | +5.15 | +9.27% | 0.43 | 7 | 647 | 0.78 | 0.89 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 55.25 | 57.75 | 56.50 | 56.55 | +4.95 | +9.60% | 0.39 | 10 | 749 | 0.78 | 0.87 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 51.35 | 53.85 | 52.60 | 52.65 | +3.65 | +7.45% | 0.35 | 10 | 971 | 0.78 | 0.85 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 47.60 | 50.50 | 49.05 | 48.15 | +4.75 | +10.95% | 0.32 | 2 | 437 | 0.79 | 0.82 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 44.00 | 46.45 | 45.23 | 44.85 | +4.85 | +12.13% | 0.28 | 340 | 894 | 0.78 | 0.80 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 42.00 | 42.95 | 42.48 | 41.50 | +3.40 | +8.93% | 0.26 | 6 | 671 | 0.81 | 0.77 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 38.50 | 39.30 | 38.90 | 39.15 | +3.65 | +10.29% | 0.23 | 17 | 2,716 | 0.79 | 0.74 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 35.30 | 36.55 | 35.93 | 36.00 | +4.80 | +15.39% | 0.21 | 141 | 514 | 0.79 | 0.71 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 32.50 | 33.60 | 33.05 | 33.00 | +2.85 | +9.46% | 0.18 | 152 | 18,280 | 0.79 | 0.68 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 30.05 | 31.10 | 30.58 | 30.05 | +2.95 | +10.89% | 0.17 | 94 | 621 | 0.80 | 0.64 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 27.90 | 29.20 | 28.55 | 27.61 | +2.56 | +10.22% | 0.15 | 58 | 1,206 | 0.82 | 0.61 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 25.20 | 26.20 | 25.70 | 25.80 | +3.45 | +15.44% | 0.13 | 191 | 523 | 0.80 | 0.58 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 23.10 | 24.10 | 23.60 | 24.10 | +2.60 | +12.10% | 0.12 | 184 | 4,617 | 0.80 | 0.55 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 210.00 | 19.30 | 20.35 | 19.83 | 19.58 | +1.83 | +10.31% | 0.09 | 112 | 696 | 0.81 | 0.49 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 220.00 | 16.25 | 17.50 | 16.88 | 16.81 | +1.98 | +13.36% | 0.08 | 135 | 389 | 0.82 | 0.44 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 230.00 | 13.50 | 14.40 | 13.95 | 14.07 | +1.64 | +13.20% | 0.06 | 53 | 568 | 0.82 | 0.38 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 11.35 | 12.15 | 11.75 | 11.85 | +1.35 | +12.86% | 0.05 | 51 | 232 | 0.82 | 0.34 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 250.00 | 9.65 | 10.15 | 9.90 | 9.90 | +1.03 | +11.62% | 0.04 | 286 | 1,925 | 0.83 | 0.30 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 260.00 | 8.10 | 8.55 | 8.33 | 8.20 | +0.91 | +12.49% | 0.03 | 210 | 134 | 0.84 | 0.26 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 270.00 | 6.65 | 7.25 | 6.95 | 7.48 | +1.24 | +19.88% | 0.03 | 8 | 150 | 0.84 | 0.23 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 280.00 | 5.65 | 6.15 | 5.90 | 5.90 | +0.80 | +15.69% | 0.02 | 86 | 933 | 0.85 | 0.20 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.18 | +0.01 | +5.89% | 0.00 | 1 | 348 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 55.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 1,678 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 60.00 | 0.05 | 0.28 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,547 | 1.28 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 65.00 | 0.02 | 0.35 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 6 | 6,620 | 1.16 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 70.00 | 0.05 | 0.41 | 0.23 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 1,948 | 1.14 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 75.00 | 0.10 | 0.46 | 0.28 | 0.11 | -0.14 | -56.00% | 0.00 | 1 | 3,341 | 1.11 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 80.00 | 0.15 | 0.45 | 0.30 | 0.22 | -0.12 | -35.30% | 0.00 | 24 | 1,959 | 1.06 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 85.00 | 0.20 | 0.53 | 0.37 | 0.34 | -0.05 | -12.83% | 0.00 | 25 | 807 | 1.03 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 90.00 | 0.06 | 0.61 | 0.34 | 0.31 | -0.15 | -32.61% | 0.00 | 4 | 1,851 | 0.92 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 95.00 | 0.43 | 0.55 | 0.49 | 0.45 | -0.14 | -23.73% | 0.01 | 4 | 303 | 0.96 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 100.00 | 0.53 | 0.80 | 0.67 | 0.61 | -0.14 | -18.67% | 0.01 | 12 | 3,277 | 0.95 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 105.00 | 0.42 | 0.78 | 0.60 | 0.69 | -0.28 | -28.87% | 0.01 | 18 | 268 | 0.87 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 110.00 | 0.68 | 0.99 | 0.84 | 0.93 | -0.27 | -22.50% | 0.01 | 17 | 5,627 | 0.86 | -0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 115.00 | 1.11 | 1.25 | 1.18 | 1.18 | -0.32 | -21.34% | 0.01 | 31 | 592 | 0.87 | -0.04 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 120.00 | 1.27 | 1.60 | 1.44 | 1.55 | -0.46 | -22.89% | 0.01 | 65 | 7,047 | 0.84 | -0.05 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 125.00 | 1.82 | 2.16 | 1.99 | 1.91 | -0.63 | -24.81% | 0.02 | 74 | 2,986 | 0.85 | -0.06 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 130.00 | 2.28 | 2.70 | 2.49 | 2.49 | -0.86 | -25.68% | 0.02 | 70 | 10,523 | 0.84 | -0.07 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.95 | -22.90% | 0.02 | 16 | 544 | 0.84 | -0.09 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 3.70 | 4.10 | 3.90 | 3.80 | -1.20 | -24.00% | 0.03 | 56 | 7,760 | 0.83 | -0.11 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 4.70 | 5.00 | 4.85 | 4.70 | -1.06 | -18.41% | 0.03 | 27 | 4,739 | 0.82 | -0.13 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 5.70 | 6.15 | 5.93 | 5.93 | -1.17 | -16.48% | 0.04 | 251 | 8,591 | 0.82 | -0.15 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 6.80 | 7.25 | 7.03 | 6.94 | -1.61 | -18.83% | 0.05 | 199 | 1,893 | 0.81 | -0.18 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 8.20 | 8.65 | 8.43 | 8.43 | -1.98 | -19.02% | 0.05 | 469 | 4,744 | 0.81 | -0.20 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 9.75 | 10.30 | 10.03 | 10.20 | -2.00 | -16.40% | 0.06 | 61 | 593 | 0.81 | -0.23 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 11.60 | 12.15 | 11.88 | 11.90 | -2.38 | -16.67% | 0.07 | 207 | 449 | 0.81 | -0.26 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 13.45 | 14.20 | 13.83 | 13.86 | -2.10 | -13.16% | 0.08 | 149 | 197 | 0.81 | -0.29 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 15.65 | 16.35 | 16.00 | 15.93 | -3.00 | -15.85% | 0.09 | 53 | 3,053 | 0.81 | -0.32 | 0.01 | -0.21 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 17.95 | 18.95 | 18.45 | 17.90 | -2.20 | -10.95% | 0.10 | 126 | 119 | 0.82 | -0.36 | 0.01 | -0.22 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 20.55 | 21.60 | 21.08 | 20.70 | -3.70 | -15.17% | 0.11 | 1,035 | 83 | 0.82 | -0.39 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 23.15 | 24.00 | 23.58 | 23.80 | -3.20 | -11.86% | 0.12 | 25 | 55 | 0.82 | -0.42 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 25.90 | 26.95 | 26.43 | 26.90 | -3.10 | -10.34% | 0.13 | 25 | 87 | 0.82 | -0.45 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 210.00 | 31.75 | 33.40 | 32.58 | 32.80 | -4.00 | -10.87% | 0.16 | 8 | 272 | 0.82 | -0.51 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 220.00 | 39.05 | 40.25 | 39.65 | 42.00 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.84 | -0.56 | 0.01 | -0.23 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 230.00 | 45.90 | 47.45 | 46.68 | 51.82 | 0.00 | 0.00% | 0.20 | 0 | 68 | 0.84 | -0.62 | 0.01 | -0.23 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 53.40 | 55.30 | 54.35 | 59.67 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.86 | -0.66 | 0.01 | -0.22 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 250.00 | 61.60 | 64.10 | 62.85 | 66.25 | 0.00 | 0.00% | 0.25 | 0 | 305 | 0.86 | -0.70 | 0.01 | -0.21 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 260.00 | 70.00 | 72.35 | 71.18 | % | 0.27 | 0 | 0 | 0.87 | -0.74 | 0.00 | -0.20 | 5/22/2026 3:59:49 PM EST | |||
| 270.00 | 78.80 | 81.40 | 80.10 | % | 0.30 | 0 | 0 | 0.89 | -0.77 | 0.00 | -0.18 | 5/22/2026 3:59:49 PM EST | |||
| 280.00 | 87.35 | 90.20 | 88.78 | 100.05 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.88 | -0.80 | 0.00 | -0.17 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |