Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $252.59 as of 6/11/2026 11:47:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 93.10 | 96.95 | 95.03 | % | 0.49 | 0 | 0 | 1.03 | 0.86 | 0.00 | -0.27 | 6/11/2026 2:58:59 PM EST | |||
| 200.00 | 89.80 | 93.05 | 91.43 | 76.65 | % | 0.46 | 1 | 0 | 1.03 | 0.85 | 0.00 | -0.29 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 205.00 | 85.95 | 89.30 | 87.63 | % | 0.43 | 0 | 0 | 1.00 | 0.83 | 0.00 | -0.30 | 6/11/2026 2:58:59 PM EST | |||
| 210.00 | 81.65 | 85.60 | 83.63 | % | 0.40 | 0 | 0 | 1.01 | 0.82 | 0.00 | -0.31 | 6/11/2026 2:58:59 PM EST | |||
| 215.00 | 78.55 | 81.95 | 80.25 | % | 0.37 | 0 | 0 | 1.00 | 0.80 | 0.00 | -0.32 | 6/11/2026 2:58:59 PM EST | |||
| 220.00 | 74.45 | 78.45 | 76.45 | 66.58 | % | 0.35 | 2 | 0 | 1.00 | 0.79 | 0.00 | -0.33 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 225.00 | 71.05 | 75.00 | 73.03 | % | 0.32 | 0 | 0 | 1.00 | 0.77 | 0.00 | -0.35 | 6/11/2026 2:58:59 PM EST | |||
| 230.00 | 67.80 | 71.70 | 69.75 | % | 0.30 | 0 | 0 | 1.00 | 0.75 | 0.00 | -0.35 | 6/11/2026 2:58:59 PM EST | |||
| 235.00 | 64.60 | 68.55 | 66.58 | % | 0.28 | 0 | 0 | 1.00 | 0.74 | 0.00 | -0.36 | 6/11/2026 2:58:59 PM EST | |||
| 240.00 | 61.45 | 65.45 | 63.45 | % | 0.26 | 0 | 0 | 0.99 | 0.72 | 0.00 | -0.37 | 6/11/2026 2:58:59 PM EST | |||
| 245.00 | 58.50 | 62.45 | 60.48 | % | 0.25 | 0 | 0 | 0.99 | 0.70 | 0.00 | -0.38 | 6/11/2026 2:58:59 PM EST | |||
| 250.00 | 55.65 | 59.55 | 57.60 | 51.67 | % | 0.23 | 9 | 0 | 0.99 | 0.68 | 0.00 | -0.39 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 252.50 | 54.25 | 58.20 | 56.23 | % | 0.22 | 0 | 0 | 0.99 | 0.67 | 0.00 | -0.39 | 6/11/2026 2:58:59 PM EST | |||
| 255.00 | 52.90 | 56.85 | 54.88 | % | 0.22 | 0 | 0 | 0.99 | 0.66 | 0.00 | -0.40 | 6/11/2026 2:58:59 PM EST | |||
| 257.50 | 51.50 | 55.50 | 53.50 | % | 0.21 | 0 | 0 | 0.99 | 0.65 | 0.00 | -0.40 | 6/11/2026 2:58:59 PM EST | |||
| 260.00 | 50.25 | 54.20 | 52.23 | % | 0.20 | 0 | 0 | 0.99 | 0.64 | 0.00 | -0.40 | 6/11/2026 2:58:59 PM EST | |||
| 262.50 | 49.20 | 52.95 | 51.08 | 38.95 | % | 0.19 | 1 | 0 | 0.99 | 0.63 | 0.00 | -0.40 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 265.00 | 48.65 | 51.70 | 50.18 | 40.75 | % | 0.19 | 7 | 0 | 0.99 | 0.62 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 267.50 | 46.60 | 50.45 | 48.53 | 44.10 | % | 0.18 | 2 | 0 | 0.99 | 0.61 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 270.00 | 45.75 | 49.30 | 47.53 | 45.21 | % | 0.18 | 412 | 0 | 0.99 | 0.60 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 272.50 | 44.30 | 48.10 | 46.20 | 42.16 | % | 0.17 | 11 | 0 | 0.99 | 0.59 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 275.00 | 43.75 | 46.95 | 45.35 | 45.50 | % | 0.16 | 20 | 0 | 0.99 | 0.58 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 280.00 | 41.35 | 44.75 | 43.05 | 43.50 | % | 0.15 | 13 | 0 | 1.01 | 0.56 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 285.00 | 39.50 | 42.60 | 41.05 | 31.50 | % | 0.14 | 11 | 0 | 1.00 | 0.54 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 290.00 | 37.45 | 40.55 | 39.00 | 39.25 | % | 0.13 | 4 | 0 | 0.99 | 0.52 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 295.00 | 35.05 | 38.65 | 36.85 | % | 0.12 | 0 | 0 | 1.00 | 0.51 | 0.00 | -0.42 | 6/11/2026 2:58:59 PM EST | |||
| 300.00 | 33.60 | 36.70 | 35.15 | 35.00 | % | 0.12 | 38 | 0 | 1.00 | 0.49 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 305.00 | 31.60 | 35.00 | 33.30 | 25.90 | % | 0.11 | 3 | 0 | 0.99 | 0.47 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 310.00 | 29.90 | 33.45 | 31.68 | % | 0.10 | 0 | 0 | 1.00 | 0.45 | 0.00 | -0.42 | 6/11/2026 2:58:59 PM EST | |||
| 315.00 | 28.50 | 31.70 | 30.10 | 21.15 | % | 0.10 | 30 | 0 | 1.00 | 0.44 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 320.00 | 26.95 | 29.90 | 28.43 | 28.36 | % | 0.09 | 52 | 0 | 1.00 | 0.42 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 325.00 | 25.50 | 28.95 | 27.23 | 19.35 | % | 0.08 | 2 | 0 | 1.00 | 0.40 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 330.00 | 24.15 | 27.10 | 25.63 | 25.02 | % | 0.08 | 42 | 0 | 1.00 | 0.39 | 0.00 | -0.40 | 6/11/2026 | 6/11/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 7.45 | 10.70 | 9.08 | 8.66 | % | 0.05 | 3 | 0 | 1.10 | -0.14 | 0.00 | -0.27 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 200.00 | 8.55 | 10.35 | 9.45 | 11.39 | % | 0.05 | 2 | 0 | 1.06 | -0.15 | 0.00 | -0.29 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 205.00 | 9.20 | 12.90 | 11.05 | % | 0.05 | 0 | 0 | 1.05 | -0.17 | 0.00 | -0.30 | 6/11/2026 2:58:59 PM EST | |||
| 210.00 | 11.05 | 14.15 | 12.60 | 13.25 | % | 0.06 | 1 | 0 | 1.03 | -0.18 | 0.00 | -0.31 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 215.00 | 11.85 | 15.45 | 13.65 | % | 0.06 | 0 | 0 | 1.04 | -0.20 | 0.00 | -0.32 | 6/11/2026 2:58:59 PM EST | |||
| 220.00 | 13.25 | 16.85 | 15.05 | 17.50 | % | 0.07 | 1 | 0 | 1.03 | -0.21 | 0.00 | -0.33 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 225.00 | 14.85 | 18.40 | 16.63 | 19.00 | % | 0.07 | 4 | 0 | 1.01 | -0.23 | 0.00 | -0.35 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 230.00 | 16.55 | 20.05 | 18.30 | 20.60 | % | 0.08 | 1 | 0 | 1.03 | -0.25 | 0.00 | -0.35 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 235.00 | 18.15 | 21.80 | 19.98 | 23.07 | % | 0.09 | 4 | 0 | 1.02 | -0.26 | 0.00 | -0.36 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 240.00 | 20.55 | 23.65 | 22.10 | 24.80 | % | 0.09 | 16 | 0 | 1.01 | -0.28 | 0.00 | -0.37 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 245.00 | 22.50 | 25.55 | 24.03 | 26.75 | % | 0.10 | 26 | 0 | 1.01 | -0.30 | 0.00 | -0.38 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 250.00 | 24.60 | 27.60 | 26.10 | 30.85 | % | 0.10 | 2 | 0 | 1.01 | -0.32 | 0.00 | -0.39 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 252.50 | 25.50 | 28.65 | 27.08 | % | 0.11 | 0 | 0 | 1.01 | -0.33 | 0.00 | -0.39 | 6/11/2026 2:58:59 PM EST | |||
| 255.00 | 26.80 | 28.85 | 27.83 | 34.50 | % | 0.11 | 1 | 0 | 1.02 | -0.34 | 0.00 | -0.40 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 257.50 | 28.05 | 30.95 | 29.50 | % | 0.11 | 0 | 0 | 1.01 | -0.35 | 0.00 | -0.40 | 6/11/2026 2:58:59 PM EST | |||
| 260.00 | 29.05 | 32.15 | 30.60 | % | 0.12 | 0 | 0 | 1.02 | -0.36 | 0.00 | -0.40 | 6/11/2026 2:58:59 PM EST | |||
| 262.50 | 30.10 | 33.35 | 31.73 | % | 0.12 | 0 | 0 | 1.01 | -0.37 | 0.00 | -0.40 | 6/11/2026 2:58:59 PM EST | |||
| 265.00 | 31.40 | 34.55 | 32.98 | 37.81 | % | 0.12 | 2 | 0 | 1.01 | -0.38 | 0.00 | -0.41 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 267.50 | 32.65 | 35.80 | 34.23 | % | 0.13 | 0 | 0 | 1.01 | -0.39 | 0.00 | -0.41 | 6/11/2026 2:58:59 PM EST | |||
| 270.00 | 33.90 | 37.05 | 35.48 | % | 0.13 | 0 | 0 | 1.01 | -0.40 | 0.00 | -0.41 | 6/11/2026 2:58:59 PM EST | |||
| 272.50 | 35.35 | 38.35 | 36.85 | % | 0.14 | 0 | 0 | 1.01 | -0.41 | 0.00 | -0.41 | 6/11/2026 2:58:59 PM EST | |||
| 275.00 | 36.65 | 39.75 | 38.20 | % | 0.14 | 0 | 0 | 1.01 | -0.42 | 0.00 | -0.41 | 6/11/2026 2:58:59 PM EST | |||
| 280.00 | 39.15 | 42.40 | 40.78 | % | 0.15 | 0 | 0 | 1.01 | -0.44 | 0.00 | -0.42 | 6/11/2026 2:58:59 PM EST | |||
| 285.00 | 42.00 | 45.20 | 43.60 | 50.25 | % | 0.15 | 1 | 0 | 1.01 | -0.46 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 290.00 | 45.00 | 48.10 | 46.55 | 52.39 | % | 0.16 | 5 | 0 | 1.01 | -0.48 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 295.00 | 48.05 | 51.15 | 49.60 | % | 0.17 | 0 | 0 | 1.01 | -0.49 | 0.00 | -0.42 | 6/11/2026 2:58:59 PM EST | |||
| 300.00 | 51.05 | 54.20 | 52.63 | 58.72 | % | 0.18 | 5 | 0 | 1.01 | -0.51 | 0.00 | -0.42 | 6/11/2026 | 6/11/2026 2:58:59 PM EST | |
| 305.00 | 54.25 | 57.45 | 55.85 | % | 0.18 | 0 | 0 | 1.01 | -0.53 | 0.00 | -0.42 | 6/11/2026 2:58:59 PM EST | |||
| 310.00 | 57.55 | 60.70 | 59.13 | % | 0.19 | 0 | 0 | 1.01 | -0.55 | 0.00 | -0.42 | 6/11/2026 2:58:59 PM EST | |||
| 315.00 | 61.00 | 64.10 | 62.55 | % | 0.20 | 0 | 0 | 1.01 | -0.56 | 0.00 | -0.41 | 6/11/2026 2:58:59 PM EST | |||
| 320.00 | 64.45 | 67.55 | 66.00 | % | 0.21 | 0 | 0 | 1.01 | -0.58 | 0.00 | -0.41 | 6/11/2026 2:58:59 PM EST | |||
| 325.00 | 68.00 | 71.10 | 69.55 | % | 0.21 | 0 | 0 | 1.01 | -0.60 | 0.00 | -0.41 | 6/11/2026 2:58:59 PM EST | |||
| 330.00 | 71.70 | 74.75 | 73.23 | % | 0.22 | 0 | 0 | 1.01 | -0.61 | 0.00 | -0.40 | 6/11/2026 2:58:59 PM EST |