Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $243.27 as of 7/10/2026 11:24:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 112.75 | 116.85 | 114.80 | % | 0.92 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.10 | 7/10/2026 11:59:10 AM EST | |||
| 130.00 | 108.15 | 112.25 | 110.20 | % | 0.85 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.11 | 7/10/2026 11:59:10 AM EST | |||
| 135.00 | 103.60 | 107.70 | 105.65 | % | 0.78 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.12 | 7/10/2026 11:59:10 AM EST | |||
| 140.00 | 99.10 | 103.05 | 101.08 | % | 0.72 | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.14 | 7/10/2026 11:59:10 AM EST | |||
| 145.00 | 94.70 | 98.75 | 96.73 | % | 0.67 | 0 | 0 | 1.04 | 0.93 | 0.00 | -0.15 | 7/10/2026 11:59:10 AM EST | |||
| 150.00 | 90.30 | 94.45 | 92.38 | % | 0.62 | 0 | 0 | 1.04 | 0.92 | 0.00 | -0.16 | 7/10/2026 11:59:10 AM EST | |||
| 155.00 | 86.05 | 90.15 | 88.10 | % | 0.57 | 0 | 0 | 1.04 | 0.90 | 0.00 | -0.18 | 7/10/2026 11:59:10 AM EST | |||
| 160.00 | 81.90 | 86.00 | 83.95 | % | 0.52 | 0 | 0 | 1.04 | 0.89 | 0.00 | -0.19 | 7/10/2026 11:59:10 AM EST | |||
| 165.00 | 77.80 | 81.90 | 79.85 | % | 0.48 | 0 | 0 | 1.03 | 0.88 | 0.00 | -0.20 | 7/10/2026 11:59:10 AM EST | |||
| 170.00 | 73.85 | 77.95 | 75.90 | % | 0.45 | 0 | 0 | 1.02 | 0.86 | 0.00 | -0.22 | 7/10/2026 11:59:10 AM EST | |||
| 175.00 | 70.00 | 74.10 | 72.05 | % | 0.41 | 0 | 0 | 1.02 | 0.84 | 0.00 | -0.23 | 7/10/2026 11:59:10 AM EST | |||
| 180.00 | 66.30 | 70.40 | 68.35 | % | 0.38 | 0 | 0 | 1.01 | 0.83 | 0.00 | -0.25 | 7/10/2026 11:59:10 AM EST | |||
| 185.00 | 62.65 | 66.80 | 64.73 | % | 0.35 | 0 | 0 | 1.01 | 0.81 | 0.00 | -0.26 | 7/10/2026 11:59:10 AM EST | |||
| 190.00 | 59.15 | 63.20 | 61.18 | 61.45 | % | 0.32 | 2 | 0 | 1.01 | 0.79 | 0.00 | -0.27 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 195.00 | 55.85 | 59.90 | 57.88 | % | 0.30 | 0 | 0 | 1.00 | 0.77 | 0.00 | -0.29 | 7/10/2026 11:59:10 AM EST | |||
| 200.00 | 52.65 | 56.70 | 54.68 | 53.47 | -6.68 | -11.11% | 0.27 | 11 | 8 | 1.00 | 0.74 | 0.00 | -0.30 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 205.00 | 49.60 | 53.60 | 51.60 | 50.45 | % | 0.25 | 1 | 0 | 1.00 | 0.72 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 210.00 | 46.65 | 50.65 | 48.65 | % | 0.23 | 0 | 0 | 1.00 | 0.70 | 0.00 | -0.32 | 7/10/2026 11:59:10 AM EST | |||
| 215.00 | 43.85 | 47.80 | 45.83 | 44.40 | -6.51 | -12.79% | 0.21 | 2 | 2 | 1.00 | 0.68 | 0.00 | -0.33 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 220.00 | 41.20 | 45.10 | 43.15 | % | 0.20 | 0 | 0 | 1.00 | 0.65 | 0.00 | -0.34 | 7/10/2026 11:59:10 AM EST | |||
| 225.00 | 38.65 | 42.55 | 40.60 | % | 0.18 | 0 | 0 | 1.00 | 0.63 | 0.00 | -0.34 | 7/10/2026 11:59:10 AM EST | |||
| 230.00 | 36.25 | 40.15 | 38.20 | 45.65 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.00 | 0.61 | 0.00 | -0.35 | 7/9/2026 | 7/10/2026 11:59:10 AM EST |
| 235.00 | 34.40 | 37.80 | 36.10 | 35.65 | % | 0.15 | 17 | 0 | 0.99 | 0.58 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 240.00 | 32.00 | 35.60 | 33.80 | 33.70 | -6.45 | -16.07% | 0.14 | 12 | 2 | 1.00 | 0.56 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 245.00 | 29.80 | 33.60 | 31.70 | 32.15 | -4.85 | -13.11% | 0.13 | 22 | 13 | 1.00 | 0.54 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 250.00 | 27.85 | 31.65 | 29.75 | 30.30 | -6.29 | -17.19% | 0.12 | 6 | 9 | 0.99 | 0.52 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 255.00 | 25.95 | 29.75 | 27.85 | 35.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.99 | 0.50 | 0.00 | -0.36 | 7/9/2026 | 7/10/2026 11:59:10 AM EST |
| 260.00 | 24.20 | 28.15 | 26.18 | 25.88 | -6.64 | -20.42% | 0.10 | 1 | 3 | 0.99 | 0.47 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 265.00 | 22.55 | 26.50 | 24.53 | 25.04 | -4.47 | -15.15% | 0.09 | 4 | 5 | 0.99 | 0.45 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 270.00 | 21.00 | 24.85 | 22.93 | 22.15 | -6.03 | -21.40% | 0.08 | 2 | 15 | 0.99 | 0.43 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 275.00 | 19.55 | 23.45 | 21.50 | % | 0.08 | 0 | 0 | 0.99 | 0.41 | 0.00 | -0.35 | 7/10/2026 11:59:10 AM EST | |||
| 280.00 | 18.15 | 22.10 | 20.13 | 20.16 | -6.04 | -23.06% | 0.07 | 6 | 2 | 0.99 | 0.39 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 285.00 | 16.90 | 19.50 | 18.20 | 18.60 | -5.48 | -22.76% | 0.06 | 2 | 4 | 0.99 | 0.38 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 290.00 | 15.70 | 19.60 | 17.65 | 17.40 | -4.05 | -18.89% | 0.06 | 28 | 4 | 0.99 | 0.36 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 295.00 | 14.60 | 18.50 | 16.55 | % | 0.06 | 0 | 0 | 0.99 | 0.34 | 0.00 | -0.33 | 7/10/2026 11:59:10 AM EST | |||
| 300.00 | 13.55 | 17.00 | 15.28 | 14.60 | -4.80 | -24.75% | 0.05 | 4 | 12 | 0.99 | 0.32 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 305.00 | 12.60 | 16.30 | 14.45 | 15.30 | -2.65 | -14.77% | 0.05 | 1 | 7 | 0.99 | 0.31 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 310.00 | 11.70 | 15.55 | 13.63 | % | 0.04 | 0 | 0 | 0.99 | 0.29 | 0.00 | -0.31 | 7/10/2026 11:59:10 AM EST | |||
| 315.00 | 10.80 | 13.80 | 12.30 | % | 0.04 | 0 | 0 | 0.99 | 0.28 | 0.00 | -0.30 | 7/10/2026 11:59:10 AM EST | |||
| 320.00 | 10.10 | 13.80 | 11.95 | 12.00 | % | 0.04 | 23 | 0 | 1.00 | 0.26 | 0.00 | -0.29 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 325.00 | 9.30 | 13.20 | 11.25 | % | 0.03 | 0 | 0 | 1.00 | 0.25 | 0.00 | -0.29 | 7/10/2026 11:59:10 AM EST | |||
| 330.00 | 8.55 | 12.55 | 10.55 | 9.71 | % | 0.03 | 2 | 0 | 1.00 | 0.24 | 0.00 | -0.28 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 335.00 | 7.90 | 11.90 | 9.90 | % | 0.03 | 0 | 0 | 1.00 | 0.23 | 0.00 | -0.27 | 7/10/2026 11:59:10 AM EST | |||
| 340.00 | 7.25 | 11.30 | 9.28 | % | 0.03 | 0 | 0 | 1.00 | 0.21 | 0.00 | -0.26 | 7/10/2026 11:59:10 AM EST | |||
| 345.00 | 6.70 | 10.75 | 8.73 | % | 0.03 | 0 | 0 | 1.00 | 0.20 | 0.00 | -0.26 | 7/10/2026 11:59:10 AM EST | |||
| 350.00 | 6.25 | 10.15 | 8.20 | 8.05 | % | 0.02 | 13 | 0 | 1.00 | 0.19 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 355.00 | 5.70 | 9.75 | 7.73 | % | 0.02 | 0 | 0 | 1.01 | 0.18 | 0.00 | -0.24 | 7/10/2026 11:59:10 AM EST | |||
| 360.00 | 5.20 | 9.20 | 7.20 | % | 0.02 | 0 | 0 | 1.01 | 0.18 | 0.00 | -0.23 | 7/10/2026 11:59:10 AM EST | |||
| 365.00 | 4.80 | 8.40 | 6.60 | 6.65 | % | 0.02 | 10 | 0 | 1.01 | 0.17 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 370.00 | 4.30 | 8.40 | 6.35 | % | 0.02 | 0 | 0 | 1.01 | 0.16 | 0.00 | -0.22 | 7/10/2026 11:59:10 AM EST | |||
| 375.00 | 4.00 | 7.70 | 5.85 | 6.20 | % | 0.02 | 4 | 0 | 1.01 | 0.15 | 0.00 | -0.22 | 7/10/2026 | 7/10/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 1.12 | 2.18 | 1.65 | 1.85 | % | 0.01 | 1 | 0 | 1.10 | -0.04 | 0.00 | -0.10 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 130.00 | 1.30 | 3.45 | 2.38 | % | 0.02 | 0 | 0 | 1.13 | -0.05 | 0.00 | -0.11 | 7/10/2026 11:59:10 AM EST | |||
| 135.00 | 1.57 | 4.60 | 3.09 | % | 0.02 | 0 | 0 | 1.13 | -0.05 | 0.00 | -0.12 | 7/10/2026 11:59:10 AM EST | |||
| 140.00 | 1.87 | 5.10 | 3.49 | % | 0.02 | 0 | 0 | 1.11 | -0.06 | 0.00 | -0.14 | 7/10/2026 11:59:10 AM EST | |||
| 145.00 | 2.22 | 5.65 | 3.94 | % | 0.03 | 0 | 0 | 1.09 | -0.07 | 0.00 | -0.15 | 7/10/2026 11:59:10 AM EST | |||
| 150.00 | 2.67 | 6.25 | 4.46 | % | 0.03 | 0 | 0 | 1.07 | -0.08 | 0.00 | -0.16 | 7/10/2026 11:59:10 AM EST | |||
| 155.00 | 3.00 | 6.95 | 4.98 | % | 0.03 | 0 | 0 | 1.05 | -0.10 | 0.00 | -0.18 | 7/10/2026 11:59:10 AM EST | |||
| 160.00 | 3.80 | 7.75 | 5.78 | 5.93 | % | 0.04 | 2 | 0 | 1.04 | -0.11 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 165.00 | 4.85 | 7.00 | 5.93 | 6.80 | +0.72 | +11.85% | 0.04 | 6 | 5 | 1.04 | -0.12 | 0.00 | -0.20 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 170.00 | 5.60 | 9.65 | 7.63 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.03 | -0.14 | 0.00 | -0.22 | 7/9/2026 | 7/10/2026 11:59:10 AM EST |
| 175.00 | 6.80 | 10.00 | 8.40 | 8.84 | % | 0.05 | 1 | 0 | 1.00 | -0.16 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 180.00 | 8.00 | 12.05 | 10.03 | 10.03 | +1.21 | +13.72% | 0.06 | 5 | 1 | 1.02 | -0.17 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 185.00 | 9.60 | 13.40 | 11.50 | 11.75 | % | 0.06 | 3 | 0 | 1.02 | -0.19 | 0.00 | -0.26 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 190.00 | 10.80 | 14.30 | 12.55 | 12.72 | +1.02 | +8.72% | 0.07 | 24 | 2 | 1.00 | -0.21 | 0.00 | -0.27 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 195.00 | 12.55 | 16.55 | 14.55 | % | 0.07 | 0 | 0 | 1.01 | -0.23 | 0.00 | -0.29 | 7/10/2026 11:59:10 AM EST | |||
| 200.00 | 14.15 | 18.35 | 16.25 | 16.55 | +1.27 | +8.32% | 0.08 | 8 | 5 | 1.01 | -0.26 | 0.00 | -0.30 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 205.00 | 16.05 | 20.20 | 18.13 | % | 0.09 | 0 | 0 | 1.00 | -0.28 | 0.00 | -0.31 | 7/10/2026 11:59:10 AM EST | |||
| 210.00 | 18.20 | 22.20 | 20.20 | 20.00 | +0.97 | +5.10% | 0.10 | 1 | 3 | 1.00 | -0.30 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 215.00 | 20.45 | 24.35 | 22.40 | 23.72 | % | 0.10 | 1 | 0 | 1.00 | -0.32 | 0.00 | -0.33 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 220.00 | 22.65 | 26.65 | 24.65 | 25.41 | +2.96 | +13.19% | 0.11 | 4 | 3 | 1.00 | -0.35 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 225.00 | 25.20 | 29.05 | 27.13 | 25.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.00 | -0.37 | 0.00 | -0.34 | 7/9/2026 | 7/10/2026 11:59:10 AM EST |
| 230.00 | 27.65 | 31.60 | 29.63 | 30.47 | +4.47 | +17.20% | 0.13 | 4 | 1 | 1.00 | -0.39 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 235.00 | 30.35 | 33.30 | 31.83 | 33.18 | +3.83 | +13.05% | 0.14 | 1 | 3 | 1.00 | -0.42 | 0.00 | -0.35 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 240.00 | 33.25 | 37.10 | 35.18 | 35.35 | +2.30 | +6.96% | 0.15 | 5 | 7 | 1.00 | -0.44 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 245.00 | 36.15 | 40.00 | 38.08 | 39.40 | +5.08 | +14.81% | 0.16 | 5 | 21 | 1.00 | -0.46 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 250.00 | 39.15 | 43.00 | 41.08 | 41.80 | +2.70 | +6.91% | 0.16 | 30 | 3 | 0.99 | -0.48 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 255.00 | 42.30 | 46.15 | 44.23 | 45.20 | % | 0.17 | 1 | 0 | 0.99 | -0.50 | 0.00 | -0.36 | 7/10/2026 | 7/10/2026 11:59:10 AM EST | |
| 260.00 | 45.55 | 49.45 | 47.50 | % | 0.18 | 0 | 0 | 0.99 | -0.53 | 0.00 | -0.36 | 7/10/2026 11:59:10 AM EST | |||
| 265.00 | 48.85 | 52.80 | 50.83 | 46.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.99 | -0.55 | 0.00 | -0.36 | 7/9/2026 | 7/10/2026 11:59:10 AM EST |
| 270.00 | 52.15 | 56.20 | 54.18 | 49.70 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.99 | -0.57 | 0.00 | -0.36 | 7/9/2026 | 7/10/2026 11:59:10 AM EST |
| 275.00 | 55.75 | 59.70 | 57.73 | 52.60 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.99 | -0.59 | 0.00 | -0.35 | 7/9/2026 | 7/10/2026 11:59:10 AM EST |
| 280.00 | 59.40 | 63.35 | 61.38 | 56.67 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.99 | -0.61 | 0.00 | -0.35 | 7/9/2026 | 7/10/2026 11:59:10 AM EST |
| 285.00 | 63.05 | 67.05 | 65.05 | 66.90 | +7.80 | +13.20% | 0.23 | 1 | 1 | 0.99 | -0.62 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 11:59:10 AM EST |
| 290.00 | 66.95 | 70.85 | 68.90 | % | 0.24 | 0 | 0 | 0.99 | -0.64 | 0.00 | -0.34 | 7/10/2026 11:59:10 AM EST | |||
| 295.00 | 70.80 | 74.70 | 72.75 | % | 0.25 | 0 | 0 | 0.99 | -0.66 | 0.00 | -0.33 | 7/10/2026 11:59:10 AM EST | |||
| 300.00 | 74.80 | 78.65 | 76.73 | % | 0.26 | 0 | 0 | 1.00 | -0.68 | 0.00 | -0.32 | 7/10/2026 11:59:10 AM EST | |||
| 305.00 | 78.80 | 82.65 | 80.73 | % | 0.26 | 0 | 0 | 0.99 | -0.69 | 0.00 | -0.32 | 7/10/2026 11:59:10 AM EST | |||
| 310.00 | 82.90 | 86.75 | 84.83 | % | 0.27 | 0 | 0 | 1.00 | -0.71 | 0.00 | -0.31 | 7/10/2026 11:59:10 AM EST | |||
| 315.00 | 87.00 | 90.90 | 88.95 | % | 0.28 | 0 | 0 | 1.00 | -0.72 | 0.00 | -0.30 | 7/10/2026 11:59:10 AM EST | |||
| 320.00 | 91.20 | 95.10 | 93.15 | % | 0.29 | 0 | 0 | 1.00 | -0.74 | 0.00 | -0.29 | 7/10/2026 11:59:10 AM EST | |||
| 325.00 | 95.35 | 99.35 | 97.35 | % | 0.30 | 0 | 0 | 1.00 | -0.75 | 0.00 | -0.29 | 7/10/2026 11:59:10 AM EST | |||
| 330.00 | 99.75 | 103.65 | 101.70 | % | 0.31 | 0 | 0 | 1.00 | -0.76 | 0.00 | -0.28 | 7/10/2026 11:59:10 AM EST | |||
| 335.00 | 104.00 | 108.05 | 106.03 | % | 0.32 | 0 | 0 | 1.00 | -0.77 | 0.00 | -0.27 | 7/10/2026 11:59:10 AM EST | |||
| 340.00 | 108.35 | 112.45 | 110.40 | % | 0.32 | 0 | 0 | 1.00 | -0.79 | 0.00 | -0.26 | 7/10/2026 11:59:10 AM EST | |||
| 345.00 | 112.75 | 116.85 | 114.80 | % | 0.33 | 0 | 0 | 1.00 | -0.80 | 0.00 | -0.26 | 7/10/2026 11:59:10 AM EST | |||
| 350.00 | 117.30 | 121.35 | 119.33 | % | 0.34 | 0 | 0 | 1.00 | -0.81 | 0.00 | -0.25 | 7/10/2026 11:59:10 AM EST | |||
| 355.00 | 121.80 | 125.85 | 123.83 | % | 0.35 | 0 | 0 | 1.00 | -0.82 | 0.00 | -0.24 | 7/10/2026 11:59:10 AM EST | |||
| 360.00 | 126.25 | 130.35 | 128.30 | % | 0.36 | 0 | 0 | 1.00 | -0.82 | 0.00 | -0.23 | 7/10/2026 11:59:10 AM EST | |||
| 365.00 | 130.90 | 134.95 | 132.93 | % | 0.36 | 0 | 0 | 1.00 | -0.83 | 0.00 | -0.23 | 7/10/2026 11:59:10 AM EST | |||
| 370.00 | 135.50 | 139.55 | 137.53 | % | 0.37 | 0 | 0 | 1.00 | -0.84 | 0.00 | -0.22 | 7/10/2026 11:59:10 AM EST | |||
| 375.00 | 140.10 | 144.15 | 142.13 | % | 0.38 | 0 | 0 | 1.01 | -0.85 | 0.00 | -0.22 | 7/10/2026 11:59:10 AM EST |