Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $282.50 as of 6/4/2026 5:34:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 93.35 | 96.75 | 95.05 | 94.58 | % | 0.40 | 111 | 0 | 1.03 | 0.84 | 0.00 | -0.31 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 240.00 | 89.20 | 93.30 | 91.25 | % | 0.38 | 0 | 0 | 1.03 | 0.83 | 0.00 | -0.33 | 6/4/2026 4:00:13 PM EST | |||
| 245.00 | 86.15 | 89.65 | 87.90 | % | 0.36 | 0 | 0 | 1.03 | 0.81 | 0.00 | -0.34 | 6/4/2026 4:00:13 PM EST | |||
| 250.00 | 82.75 | 86.25 | 84.50 | 86.15 | % | 0.34 | 4 | 0 | 1.03 | 0.80 | 0.00 | -0.36 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 255.00 | 78.90 | 82.95 | 80.93 | 67.30 | % | 0.32 | 4 | 0 | 1.03 | 0.78 | 0.00 | -0.37 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 260.00 | 76.55 | 79.65 | 78.10 | 74.56 | % | 0.30 | 30 | 0 | 1.03 | 0.76 | 0.00 | -0.39 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 265.00 | 73.45 | 76.60 | 75.03 | 74.63 | % | 0.28 | 43 | 0 | 1.03 | 0.75 | 0.00 | -0.40 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 270.00 | 70.45 | 73.60 | 72.03 | 68.00 | % | 0.27 | 12 | 0 | 1.03 | 0.73 | 0.00 | -0.41 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 275.00 | 67.35 | 71.25 | 69.30 | 71.75 | % | 0.25 | 20 | 0 | 1.03 | 0.72 | 0.00 | -0.43 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 280.00 | 64.80 | 68.10 | 66.45 | 64.58 | % | 0.24 | 26 | 0 | 1.04 | 0.70 | 0.00 | -0.44 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 285.00 | 61.70 | 65.55 | 63.63 | 59.55 | % | 0.22 | 53 | 0 | 1.04 | 0.68 | 0.00 | -0.45 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 290.00 | 59.70 | 63.00 | 61.35 | 61.96 | % | 0.21 | 5 | 0 | 1.04 | 0.67 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 292.50 | 58.50 | 61.80 | 60.15 | 59.98 | % | 0.21 | 32 | 0 | 1.04 | 0.66 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 295.00 | 57.35 | 60.70 | 59.03 | 52.80 | % | 0.20 | 9 | 0 | 1.05 | 0.65 | 0.00 | -0.47 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 297.50 | 56.20 | 59.50 | 57.85 | 33.50 | % | 0.19 | 1 | 0 | 1.05 | 0.64 | 0.00 | -0.47 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 300.00 | 55.05 | 58.35 | 56.70 | 56.60 | % | 0.19 | 304 | 0 | 1.05 | 0.63 | 0.00 | -0.48 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 302.50 | 53.20 | 57.25 | 55.23 | 51.00 | % | 0.18 | 2 | 0 | 1.05 | 0.63 | 0.00 | -0.48 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 305.00 | 52.85 | 56.15 | 54.50 | 54.00 | % | 0.18 | 33 | 0 | 1.05 | 0.62 | 0.00 | -0.48 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 307.50 | 51.00 | 55.10 | 53.05 | 51.80 | % | 0.17 | 2 | 0 | 1.05 | 0.61 | 0.00 | -0.49 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 310.00 | 50.70 | 54.00 | 52.35 | 52.00 | % | 0.17 | 22 | 0 | 1.05 | 0.60 | 0.00 | -0.49 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 312.50 | 48.75 | 52.95 | 50.85 | 50.76 | % | 0.16 | 12 | 0 | 1.06 | 0.59 | 0.00 | -0.49 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 315.00 | 48.40 | 51.85 | 50.13 | 50.25 | % | 0.16 | 151 | 0 | 1.05 | 0.59 | 0.00 | -0.50 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 317.50 | 47.50 | 51.05 | 49.28 | 51.00 | % | 0.16 | 16 | 0 | 1.06 | 0.58 | 0.00 | -0.50 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 320.00 | 46.45 | 49.90 | 48.18 | 48.05 | % | 0.15 | 22 | 0 | 1.06 | 0.57 | 0.00 | -0.50 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 325.00 | 44.45 | 47.85 | 46.15 | 46.10 | % | 0.14 | 6 | 0 | 1.06 | 0.56 | 0.00 | -0.50 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 330.00 | 42.55 | 45.95 | 44.25 | 44.45 | % | 0.13 | 7 | 0 | 1.06 | 0.54 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 335.00 | 40.40 | 44.40 | 42.40 | 41.00 | % | 0.13 | 7 | 0 | 1.06 | 0.52 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 340.00 | 39.05 | 42.55 | 40.80 | % | 0.12 | 0 | 0 | 1.06 | 0.51 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 345.00 | 37.40 | 40.95 | 39.18 | 39.39 | % | 0.11 | 4 | 0 | 1.07 | 0.50 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 350.00 | 35.90 | 39.65 | 37.78 | 39.35 | % | 0.11 | 30 | 0 | 1.07 | 0.48 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 355.00 | 34.45 | 38.05 | 36.25 | % | 0.10 | 0 | 0 | 1.07 | 0.47 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 360.00 | 33.10 | 36.20 | 34.65 | 34.41 | % | 0.10 | 52 | 0 | 1.07 | 0.45 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 365.00 | 31.75 | 35.35 | 33.55 | 33.68 | % | 0.09 | 9 | 0 | 1.08 | 0.44 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 370.00 | 30.45 | 34.10 | 32.28 | 33.24 | % | 0.09 | 8 | 0 | 1.08 | 0.43 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 375.00 | 29.25 | 32.90 | 31.08 | 31.30 | % | 0.08 | 124 | 0 | 1.09 | 0.42 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 10.30 | 14.10 | 12.20 | 12.00 | % | 0.05 | 29 | 0 | 1.02 | -0.16 | 0.00 | -0.31 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 240.00 | 11.60 | 15.45 | 13.53 | 13.45 | % | 0.06 | 33 | 0 | 1.02 | -0.17 | 0.00 | -0.33 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 245.00 | 13.10 | 16.95 | 15.03 | 15.77 | % | 0.06 | 6 | 0 | 1.02 | -0.19 | 0.00 | -0.34 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 250.00 | 14.55 | 18.45 | 16.50 | 18.25 | % | 0.07 | 4 | 0 | 1.01 | -0.20 | 0.00 | -0.36 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 255.00 | 16.15 | 20.05 | 18.10 | % | 0.07 | 0 | 0 | 1.01 | -0.22 | 0.00 | -0.37 | 6/4/2026 4:00:13 PM EST | |||
| 260.00 | 18.05 | 21.80 | 19.93 | 22.52 | % | 0.08 | 12 | 0 | 1.01 | -0.24 | 0.00 | -0.39 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 265.00 | 20.00 | 23.70 | 21.85 | 21.41 | % | 0.08 | 9 | 0 | 1.02 | -0.25 | 0.00 | -0.40 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 270.00 | 22.00 | 25.70 | 23.85 | 24.70 | % | 0.09 | 4 | 0 | 1.02 | -0.27 | 0.00 | -0.41 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 275.00 | 24.00 | 27.80 | 25.90 | 25.40 | % | 0.09 | 5 | 0 | 1.02 | -0.28 | 0.00 | -0.43 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 280.00 | 26.20 | 30.20 | 28.20 | 28.16 | % | 0.10 | 4 | 0 | 1.02 | -0.30 | 0.00 | -0.44 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 285.00 | 28.60 | 32.35 | 30.48 | 30.45 | % | 0.11 | 8 | 0 | 1.02 | -0.32 | 0.00 | -0.45 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 290.00 | 31.10 | 35.05 | 33.08 | 37.50 | % | 0.11 | 1 | 0 | 1.02 | -0.33 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 292.50 | 32.65 | 36.35 | 34.50 | 38.85 | % | 0.12 | 1 | 0 | 1.03 | -0.34 | 0.00 | -0.46 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 295.00 | 33.80 | 37.85 | 35.83 | % | 0.12 | 0 | 0 | 1.03 | -0.35 | 0.00 | -0.47 | 6/4/2026 4:00:13 PM EST | |||
| 297.50 | 35.15 | 39.05 | 37.10 | 37.24 | % | 0.12 | 5 | 0 | 1.03 | -0.36 | 0.00 | -0.47 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 300.00 | 36.55 | 40.15 | 38.35 | 38.54 | % | 0.13 | 16 | 0 | 1.03 | -0.37 | 0.00 | -0.48 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 302.50 | 37.90 | 41.85 | 39.88 | % | 0.13 | 0 | 0 | 1.04 | -0.37 | 0.00 | -0.48 | 6/4/2026 4:00:13 PM EST | |||
| 305.00 | 39.35 | 42.95 | 41.15 | 43.85 | % | 0.13 | 1 | 0 | 1.04 | -0.38 | 0.00 | -0.48 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 307.50 | 40.75 | 44.50 | 42.63 | % | 0.14 | 0 | 0 | 1.04 | -0.39 | 0.00 | -0.49 | 6/4/2026 4:00:13 PM EST | |||
| 310.00 | 42.15 | 45.75 | 43.95 | 43.39 | % | 0.14 | 8 | 0 | 1.04 | -0.40 | 0.00 | -0.49 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 312.50 | 43.60 | 47.30 | 45.45 | % | 0.15 | 0 | 0 | 1.04 | -0.41 | 0.00 | -0.49 | 6/4/2026 4:00:13 PM EST | |||
| 315.00 | 44.90 | 49.00 | 46.95 | % | 0.15 | 0 | 0 | 1.04 | -0.41 | 0.00 | -0.50 | 6/4/2026 4:00:13 PM EST | |||
| 317.50 | 46.50 | 50.50 | 48.50 | 47.85 | % | 0.15 | 4 | 0 | 1.04 | -0.42 | 0.00 | -0.50 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 320.00 | 47.95 | 51.50 | 49.73 | 49.13 | % | 0.16 | 2 | 0 | 1.04 | -0.43 | 0.00 | -0.50 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 325.00 | 51.00 | 54.45 | 52.73 | 68.75 | % | 0.16 | 1 | 0 | 1.04 | -0.45 | 0.00 | -0.50 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 330.00 | 53.85 | 57.75 | 55.80 | 58.85 | % | 0.17 | 7 | 0 | 1.05 | -0.46 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 335.00 | 57.15 | 60.95 | 59.05 | % | 0.18 | 0 | 0 | 1.05 | -0.48 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 340.00 | 60.55 | 64.60 | 62.58 | 61.94 | % | 0.18 | 7 | 0 | 1.05 | -0.49 | 0.00 | -0.51 | 6/4/2026 | 6/4/2026 4:00:13 PM EST | |
| 345.00 | 64.00 | 67.60 | 65.80 | % | 0.19 | 0 | 0 | 1.05 | -0.50 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 350.00 | 67.50 | 71.10 | 69.30 | % | 0.20 | 0 | 0 | 1.06 | -0.52 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 355.00 | 70.80 | 74.95 | 72.88 | % | 0.21 | 0 | 0 | 1.06 | -0.53 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 360.00 | 74.60 | 78.50 | 76.55 | % | 0.21 | 0 | 0 | 1.06 | -0.55 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 365.00 | 78.05 | 82.15 | 80.10 | % | 0.22 | 0 | 0 | 1.07 | -0.56 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 370.00 | 81.80 | 85.90 | 83.85 | % | 0.23 | 0 | 0 | 1.07 | -0.57 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST | |||
| 375.00 | 85.75 | 89.70 | 87.73 | % | 0.23 | 0 | 0 | 1.07 | -0.58 | 0.00 | -0.51 | 6/4/2026 4:00:13 PM EST |