Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $139.69 as of 4/19/2026 4:51:18 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 | 98.30 | 101.95 | 100.13 | % | 2.50 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:16 PM EST | |||
| 45.00 | 93.45 | 96.90 | 95.18 | 55.00 | 0.00 | 0.00% | 2.12 | 0 | 4 | 1.25 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/17/2026 4:00:16 PM EST |
| 50.00 | 88.60 | 92.05 | 90.33 | 81.00 | 0.00 | 0.00% | 1.81 | 0 | 9 | 1.12 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:16 PM EST |
| 55.00 | 83.75 | 87.30 | 85.53 | 65.49 | 0.00 | 0.00% | 1.56 | 0 | 118 | 1.17 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 4/17/2026 4:00:16 PM EST |
| 60.00 | 79.00 | 82.50 | 80.75 | 74.60 | 0.00 | 0.00% | 1.35 | 0 | 645 | 1.04 | 0.98 | 0.00 | -0.02 | 4/15/2026 | 4/17/2026 4:00:16 PM EST |
| 65.00 | 74.65 | 77.40 | 76.03 | 44.10 | 0.00 | 0.00% | 1.17 | 0 | 42 | 0.93 | 0.97 | 0.00 | -0.02 | 4/7/2026 | 4/17/2026 4:00:16 PM EST |
| 70.00 | 69.75 | 73.00 | 71.38 | 64.90 | 0.00 | 0.00% | 1.02 | 0 | 56 | 0.93 | 0.97 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 4:00:16 PM EST |
| 75.00 | 65.15 | 68.15 | 66.65 | 62.29 | 0.00 | 0.00% | 0.89 | 0 | 104 | 0.85 | 0.95 | 0.00 | -0.03 | 4/15/2026 | 4/17/2026 4:00:16 PM EST |
| 80.00 | 60.75 | 63.25 | 62.00 | 53.63 | 0.00 | 0.00% | 0.78 | 0 | 684 | 0.78 | 0.94 | 0.00 | -0.04 | 4/13/2026 | 4/17/2026 4:00:16 PM EST |
| 85.00 | 56.25 | 58.75 | 57.50 | 57.49 | 0.00 | 0.00% | 0.68 | 0 | 230 | 0.62 | 0.92 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 90.00 | 52.00 | 54.40 | 53.20 | 52.00 | 0.00 | 0.00% | 0.59 | 0 | 289 | 0.64 | 0.91 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 95.00 | 48.10 | 50.50 | 49.30 | 49.05 | 0.00 | 0.00% | 0.52 | 0 | 234 | 0.65 | 0.88 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 100.00 | 43.90 | 46.45 | 45.18 | 39.06 | 0.00 | 0.00% | 0.45 | 0 | 832 | 0.64 | 0.86 | 0.00 | -0.06 | 4/16/2026 | 4/17/2026 4:00:16 PM EST |
| 105.00 | 40.80 | 42.70 | 41.75 | 41.08 | 0.00 | 0.00% | 0.40 | 0 | 323 | 0.66 | 0.83 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 110.00 | 36.75 | 39.10 | 37.93 | 37.60 | 0.00 | 0.00% | 0.34 | 0 | 445 | 0.64 | 0.80 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 115.00 | 33.50 | 35.80 | 34.65 | 34.14 | 0.00 | 0.00% | 0.30 | 0 | 342 | 0.64 | 0.77 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 120.00 | 30.60 | 32.65 | 31.63 | 31.46 | 0.00 | 0.00% | 0.26 | 0 | 446 | 0.64 | 0.73 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 125.00 | 28.15 | 29.55 | 28.85 | 28.63 | 0.00 | 0.00% | 0.23 | 0 | 1,330 | 0.65 | 0.70 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 130.00 | 25.10 | 27.05 | 26.08 | 25.69 | 0.00 | 0.00% | 0.20 | 0 | 822 | 0.64 | 0.66 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 135.00 | 23.30 | 24.90 | 24.10 | 23.75 | 0.00 | 0.00% | 0.18 | 0 | 384 | 0.66 | 0.62 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 140.00 | 21.05 | 22.20 | 21.63 | 21.30 | 0.00 | 0.00% | 0.15 | 0 | 1,481 | 0.65 | 0.58 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 145.00 | 19.00 | 19.65 | 19.33 | 19.10 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.64 | 0.55 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 150.00 | 17.10 | 18.55 | 17.83 | 16.55 | 0.00 | 0.00% | 0.12 | 0 | 1,254 | 0.66 | 0.51 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 155.00 | 15.40 | 16.55 | 15.98 | 16.08 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.65 | 0.48 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 160.00 | 13.90 | 14.75 | 14.33 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 351 | 0.65 | 0.44 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 165.00 | 12.20 | 13.80 | 13.00 | 12.82 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.65 | 0.41 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 170.00 | 11.20 | 12.05 | 11.63 | 11.32 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.65 | 0.38 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 175.00 | 10.00 | 11.10 | 10.55 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 204 | 0.65 | 0.35 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 180.00 | 9.00 | 9.60 | 9.30 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 387 | 0.65 | 0.32 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 185.00 | 7.95 | 9.00 | 8.48 | 8.35 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.65 | 0.30 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 190.00 | 7.05 | 8.60 | 7.83 | 6.32 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.66 | 0.27 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 195.00 | 6.50 | 6.90 | 6.70 | 6.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.25 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 200.00 | 5.70 | 7.00 | 6.35 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 5,135 | 0.66 | 0.23 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:16 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 | 0.94 | 0.47 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 4:00:16 PM EST |
| 45.00 | 0.00 | 0.62 | 0.31 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.06 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/17/2026 4:00:16 PM EST |
| 50.00 | 0.20 | 0.84 | 0.52 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 605 | 0.92 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/17/2026 4:00:16 PM EST |
| 55.00 | 0.00 | 0.69 | 0.35 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.91 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 4/17/2026 4:00:16 PM EST |
| 60.00 | 0.20 | 1.10 | 0.65 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3,408 | 0.80 | -0.02 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 4:00:16 PM EST |
| 65.00 | 0.57 | 0.74 | 0.66 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 3,153 | 0.76 | -0.03 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 70.00 | 0.92 | 1.01 | 0.97 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 842 | 0.75 | -0.03 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 75.00 | 1.30 | 1.36 | 1.33 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 578 | 0.73 | -0.05 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 80.00 | 1.54 | 1.80 | 1.67 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 1,423 | 0.71 | -0.06 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 85.00 | 2.11 | 2.31 | 2.21 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 843 | 0.70 | -0.08 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 90.00 | 2.65 | 3.55 | 3.10 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1,842 | 0.70 | -0.09 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 95.00 | 3.55 | 4.15 | 3.85 | 3.87 | 0.00 | 0.00% | 0.04 | 0 | 333 | 0.68 | -0.12 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 100.00 | 4.35 | 5.00 | 4.68 | 4.76 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.67 | -0.14 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 105.00 | 5.55 | 6.15 | 5.85 | 6.32 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.66 | -0.17 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 110.00 | 6.60 | 7.50 | 7.05 | 7.46 | 0.00 | 0.00% | 0.06 | 0 | 425 | 0.65 | -0.20 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 115.00 | 8.05 | 9.10 | 8.58 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 335 | 0.64 | -0.23 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 120.00 | 10.15 | 11.15 | 10.65 | 10.75 | 0.00 | 0.00% | 0.09 | 0 | 347 | 0.64 | -0.27 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 125.00 | 12.30 | 13.10 | 12.70 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.64 | -0.30 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 130.00 | 14.50 | 15.65 | 15.08 | 15.15 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.64 | -0.34 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 135.00 | 17.00 | 18.25 | 17.63 | 17.55 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.64 | -0.38 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 140.00 | 19.80 | 21.15 | 20.48 | 20.28 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.65 | -0.42 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 145.00 | 22.55 | 24.10 | 23.33 | % | 0.16 | 0 | 0 | 0.64 | -0.45 | 0.01 | -0.09 | 4/17/2026 4:00:16 PM EST | |||
| 150.00 | 25.65 | 27.30 | 26.48 | % | 0.18 | 0 | 0 | 0.65 | -0.49 | 0.01 | -0.09 | 4/17/2026 4:00:16 PM EST | |||
| 155.00 | 28.95 | 30.65 | 29.80 | % | 0.19 | 0 | 0 | 0.65 | -0.52 | 0.01 | -0.09 | 4/17/2026 4:00:16 PM EST | |||
| 160.00 | 32.40 | 33.85 | 33.13 | 33.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.64 | -0.56 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 165.00 | 35.90 | 37.75 | 36.83 | % | 0.22 | 0 | 0 | 0.65 | -0.59 | 0.01 | -0.09 | 4/17/2026 4:00:16 PM EST | |||
| 170.00 | 39.25 | 41.50 | 40.38 | 40.67 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.64 | -0.62 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |
| 175.00 | 43.20 | 45.35 | 44.28 | % | 0.25 | 0 | 0 | 0.64 | -0.65 | 0.01 | -0.08 | 4/17/2026 4:00:16 PM EST | |||
| 180.00 | 47.15 | 49.30 | 48.23 | % | 0.27 | 0 | 0 | 0.64 | -0.68 | 0.01 | -0.08 | 4/17/2026 4:00:16 PM EST | |||
| 185.00 | 51.35 | 53.40 | 52.38 | % | 0.28 | 0 | 0 | 0.65 | -0.70 | 0.01 | -0.08 | 4/17/2026 4:00:16 PM EST | |||
| 190.00 | 55.55 | 58.00 | 56.78 | % | 0.30 | 0 | 0 | 0.65 | -0.73 | 0.01 | -0.07 | 4/17/2026 4:00:16 PM EST | |||
| 195.00 | 59.50 | 62.05 | 60.78 | % | 0.31 | 0 | 0 | 0.64 | -0.75 | 0.01 | -0.07 | 4/17/2026 4:00:16 PM EST | |||
| 200.00 | 63.70 | 66.10 | 64.90 | 65.12 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.64 | -0.77 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:16 PM EST |