Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $151.31 as of 4/22/2026 11:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 114.15 | 116.85 | 115.50 | 89.50 | 0.00 | 0.00% | 2.89 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 11:59:07 AM EST |
| 45.00 | 109.25 | 111.95 | 110.60 | 50.92 | 0.00 | 0.00% | 2.46 | 0 | 22 | 1.67 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 4/22/2026 11:59:07 AM EST |
| 50.00 | 104.35 | 106.85 | 105.60 | 83.55 | 0.00 | 0.00% | 2.11 | 0 | 11 | 1.35 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/22/2026 11:59:07 AM EST |
| 55.00 | 99.45 | 102.15 | 100.80 | 100.06 | +58.26 | +139.38% | 1.83 | 2 | 6 | 1.40 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 60.00 | 94.60 | 97.05 | 95.83 | 73.19 | 0.00 | 0.00% | 1.60 | 0 | 412 | 1.17 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 4/22/2026 11:59:07 AM EST |
| 65.00 | 89.70 | 92.25 | 90.98 | 88.50 | 0.00 | 0.00% | 1.40 | 0 | 158 | 1.11 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 70.00 | 84.90 | 87.55 | 86.23 | 84.31 | 0.00 | 0.00% | 1.23 | 0 | 592 | 1.11 | 0.98 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 75.00 | 80.15 | 82.75 | 81.45 | 81.50 | +6.68 | +8.93% | 1.09 | 1 | 132 | 1.02 | 0.98 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 80.00 | 75.40 | 78.00 | 76.70 | 73.75 | 0.00 | 0.00% | 0.96 | 0 | 931 | 0.96 | 0.97 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 85.00 | 70.95 | 73.25 | 72.10 | 70.79 | +4.99 | +7.59% | 0.85 | 1 | 2,532 | 0.91 | 0.96 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 90.00 | 67.15 | 68.50 | 67.83 | 65.50 | +0.65 | +1.01% | 0.75 | 2 | 1,365 | 0.81 | 0.94 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 95.00 | 61.80 | 64.35 | 63.08 | 58.98 | -0.07 | -0.12% | 0.66 | 1 | 843 | 0.76 | 0.93 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 100.00 | 57.75 | 59.85 | 58.80 | 57.96 | +3.41 | +6.26% | 0.59 | 2 | 935 | 0.78 | 0.91 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 105.00 | 53.10 | 55.75 | 54.43 | 50.47 | 0.00 | 0.00% | 0.52 | 0 | 367 | 0.77 | 0.89 | 0.00 | -0.07 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 110.00 | 49.05 | 51.45 | 50.25 | 49.72 | +2.69 | +5.72% | 0.46 | 1 | 646 | 0.75 | 0.87 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 115.00 | 45.70 | 47.20 | 46.45 | 46.75 | +3.39 | +7.82% | 0.40 | 5 | 521 | 0.76 | 0.85 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 120.00 | 41.55 | 43.80 | 42.68 | 42.66 | +3.54 | +9.05% | 0.36 | 21 | 1,709 | 0.75 | 0.82 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 125.00 | 38.00 | 40.30 | 39.15 | 38.00 | +1.52 | +4.17% | 0.31 | 2 | 372 | 0.74 | 0.79 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 130.00 | 35.55 | 36.95 | 36.25 | 35.95 | +3.60 | +11.13% | 0.28 | 29 | 405 | 0.76 | 0.76 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 135.00 | 32.15 | 33.70 | 32.93 | 29.20 | 0.00 | 0.00% | 0.24 | 0 | 282 | 0.74 | 0.72 | 0.01 | -0.12 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 140.00 | 29.70 | 30.70 | 30.20 | 30.00 | +3.40 | +12.79% | 0.22 | 29 | 646 | 0.75 | 0.69 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 145.00 | 26.85 | 28.15 | 27.50 | 27.29 | +3.29 | +13.71% | 0.19 | 25 | 624 | 0.75 | 0.65 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 150.00 | 24.60 | 25.50 | 25.05 | 24.65 | +2.49 | +11.24% | 0.17 | 78 | 1,188 | 0.75 | 0.62 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 155.00 | 22.25 | 23.35 | 22.80 | 22.80 | +3.00 | +15.16% | 0.15 | 154 | 230 | 0.75 | 0.58 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 160.00 | 20.30 | 21.40 | 20.85 | 21.00 | +3.30 | +18.65% | 0.13 | 79 | 745 | 0.75 | 0.54 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 165.00 | 18.45 | 19.20 | 18.83 | 19.02 | +2.77 | +17.05% | 0.11 | 27 | 77 | 0.75 | 0.51 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 170.00 | 16.75 | 17.25 | 17.00 | 16.90 | +2.75 | +19.44% | 0.10 | 191 | 2,323 | 0.74 | 0.48 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 175.00 | 15.15 | 15.65 | 15.40 | 15.50 | +2.25 | +16.99% | 0.09 | 134 | 132 | 0.75 | 0.45 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 180.00 | 13.80 | 14.00 | 13.90 | 13.85 | +2.05 | +17.38% | 0.08 | 18,833 | 163 | 0.75 | 0.41 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 185.00 | 12.20 | 13.15 | 12.68 | 13.00 | +2.35 | +22.07% | 0.07 | 15 | 171 | 0.75 | 0.38 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 190.00 | 11.20 | 12.00 | 11.60 | 11.30 | +1.70 | +17.71% | 0.06 | 77 | 188 | 0.76 | 0.36 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 195.00 | 10.15 | 10.95 | 10.55 | 9.63 | +1.18 | +13.97% | 0.05 | 4 | 111 | 0.76 | 0.33 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 200.00 | 8.95 | 9.80 | 9.38 | 9.28 | +1.88 | +25.41% | 0.05 | 34 | 215 | 0.75 | 0.30 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 210.00 | 6.40 | 8.30 | 7.35 | % | 0.03 | 0 | 0 | 0.74 | 0.26 | 0.01 | -0.11 | 4/22/2026 11:59:07 AM EST | |||
| 220.00 | 5.90 | 6.85 | 6.38 | 6.36 | % | 0.03 | 7 | 0 | 0.76 | 0.22 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 11:59:07 AM EST | |
| 230.00 | 5.00 | 5.70 | 5.35 | 5.35 | % | 0.02 | 7 | 0 | 0.77 | 0.19 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 11:59:07 AM 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 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 109 | 1.93 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 11:59:07 AM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.33 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/22/2026 11:59:07 AM EST |
| 50.00 | 0.10 | 0.27 | 0.19 | 0.21 | +0.06 | +40.00% | 0.00 | 36 | 359 | 1.05 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,708 | 0.96 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 60.00 | 0.11 | 0.40 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,616 | 0.92 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 65.00 | 0.16 | 0.67 | 0.42 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6,592 | 0.90 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 70.00 | 0.45 | 0.60 | 0.53 | 0.59 | -0.01 | -1.67% | 0.01 | 10 | 1,981 | 0.89 | -0.02 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 75.00 | 0.50 | 0.85 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2,834 | 0.85 | -0.02 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 80.00 | 0.57 | 1.12 | 0.85 | 0.86 | -0.09 | -9.48% | 0.01 | 5 | 1,182 | 0.82 | -0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 85.00 | 1.00 | 1.54 | 1.27 | 1.19 | -0.23 | -16.20% | 0.01 | 3 | 700 | 0.82 | -0.04 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 90.00 | 1.21 | 1.92 | 1.57 | 1.55 | -0.15 | -8.83% | 0.02 | 1 | 1,846 | 0.80 | -0.06 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 95.00 | 1.81 | 2.40 | 2.11 | 1.95 | -0.28 | -12.56% | 0.02 | 1 | 284 | 0.79 | -0.07 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 100.00 | 2.50 | 2.89 | 2.70 | 2.80 | -0.03 | -1.06% | 0.03 | 2,009 | 4,445 | 0.78 | -0.09 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 105.00 | 2.70 | 3.90 | 3.30 | 3.20 | -0.45 | -12.33% | 0.03 | 1 | 206 | 0.76 | -0.11 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 110.00 | 4.20 | 4.40 | 4.30 | 4.45 | -0.05 | -1.12% | 0.04 | 58 | 338 | 0.77 | -0.13 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 115.00 | 5.00 | 5.70 | 5.35 | 5.20 | -0.50 | -8.78% | 0.05 | 2 | 341 | 0.75 | -0.15 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 120.00 | 6.45 | 6.70 | 6.58 | 6.60 | -0.50 | -7.05% | 0.05 | 46 | 4,338 | 0.75 | -0.18 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 125.00 | 7.85 | 8.15 | 8.00 | 8.10 | -0.57 | -6.58% | 0.06 | 4,059 | 4,116 | 0.75 | -0.21 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 130.00 | 9.20 | 10.45 | 9.83 | 10.24 | 0.00 | 0.00% | 0.08 | 0 | 393 | 0.74 | -0.24 | 0.01 | -0.11 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 135.00 | 11.50 | 11.85 | 11.68 | 11.66 | -0.84 | -6.72% | 0.09 | 3 | 212 | 0.74 | -0.28 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 140.00 | 13.10 | 14.45 | 13.78 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 157 | 0.73 | -0.31 | 0.01 | -0.12 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 145.00 | 15.45 | 16.25 | 15.85 | 15.90 | -1.25 | -7.29% | 0.11 | 38 | 6,288 | 0.73 | -0.35 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 150.00 | 17.95 | 18.80 | 18.38 | 18.74 | -1.01 | -5.12% | 0.12 | 2,012 | 237 | 0.73 | -0.38 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 155.00 | 20.95 | 21.45 | 21.20 | 21.35 | -1.30 | -5.74% | 0.14 | 46 | 71 | 0.73 | -0.42 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 160.00 | 23.60 | 24.40 | 24.00 | 24.00 | +0.30 | +1.27% | 0.15 | 40 | 27 | 0.73 | -0.46 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 165.00 | 26.45 | 28.25 | 27.35 | 27.80 | % | 0.17 | 6 | 0 | 0.74 | -0.49 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 11:59:07 AM EST | |
| 170.00 | 29.60 | 31.75 | 30.68 | 30.90 | -3.39 | -9.89% | 0.18 | 8 | 3 | 0.74 | -0.52 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 175.00 | 33.15 | 34.95 | 34.05 | 34.65 | -1.09 | -3.05% | 0.19 | 3 | 20 | 0.74 | -0.56 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 180.00 | 36.50 | 37.90 | 37.20 | 37.39 | % | 0.21 | 20 | 0 | 0.72 | -0.59 | 0.01 | -0.13 | 4/22/2026 | 4/22/2026 11:59:07 AM EST | |
| 185.00 | 40.25 | 42.40 | 41.33 | 44.35 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.74 | -0.62 | 0.01 | -0.13 | 4/20/2026 | 4/22/2026 11:59:07 AM EST |
| 190.00 | 43.90 | 46.20 | 45.05 | 50.90 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.74 | -0.64 | 0.01 | -0.13 | 4/20/2026 | 4/22/2026 11:59:07 AM EST |
| 195.00 | 47.75 | 50.10 | 48.93 | 51.85 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.74 | -0.67 | 0.01 | -0.12 | 4/20/2026 | 4/22/2026 11:59:07 AM EST |
| 200.00 | 51.95 | 54.15 | 53.05 | 55.20 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.74 | -0.70 | 0.01 | -0.12 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 210.00 | 60.20 | 61.95 | 61.08 | % | 0.29 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.11 | 4/22/2026 11:59:07 AM EST | |||
| 220.00 | 68.80 | 70.50 | 69.65 | % | 0.32 | 0 | 0 | 0.74 | -0.78 | 0.01 | -0.10 | 4/22/2026 11:59:07 AM EST | |||
| 230.00 | 77.70 | 79.95 | 78.83 | % | 0.34 | 0 | 0 | 0.74 | -0.81 | 0.00 | -0.09 | 4/22/2026 11:59:07 AM EST |