Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $276.70 as of 6/24/2026 8:13:33 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 | 61.40 | 64.65 | 63.03 | % | 0.27 | 0 | 0 | 0.94 | 0.75 | 0.00 | -0.37 | 6/25/2026 12:59:00 PM EST | |||
| 240.00 | 58.00 | 61.30 | 59.65 | 58.15 | % | 0.25 | 2 | 0 | 0.94 | 0.73 | 0.00 | -0.38 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 245.00 | 54.75 | 58.10 | 56.43 | 56.25 | % | 0.23 | 6 | 0 | 0.94 | 0.71 | 0.00 | -0.39 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 247.50 | 52.85 | 56.60 | 54.73 | % | 0.22 | 0 | 0 | 0.94 | 0.70 | 0.00 | -0.40 | 6/25/2026 12:59:00 PM EST | |||
| 250.00 | 51.75 | 55.15 | 53.45 | 51.65 | % | 0.21 | 9 | 0 | 0.95 | 0.69 | 0.00 | -0.40 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 252.50 | 50.35 | 53.75 | 52.05 | % | 0.21 | 0 | 0 | 0.94 | 0.68 | 0.00 | -0.41 | 6/25/2026 12:59:00 PM EST | |||
| 255.00 | 48.45 | 52.40 | 50.43 | 48.78 | % | 0.20 | 1 | 0 | 0.94 | 0.67 | 0.00 | -0.41 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 257.50 | 47.75 | 51.05 | 49.40 | 41.10 | % | 0.19 | 2 | 0 | 0.94 | 0.66 | 0.00 | -0.41 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 260.00 | 46.15 | 49.70 | 47.93 | 48.22 | % | 0.18 | 2 | 0 | 0.94 | 0.65 | 0.00 | -0.42 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 262.50 | 45.10 | 48.40 | 46.75 | % | 0.18 | 0 | 0 | 0.94 | 0.64 | 0.00 | -0.42 | 6/25/2026 12:59:00 PM EST | |||
| 265.00 | 43.70 | 47.05 | 45.38 | 41.40 | % | 0.17 | 6 | 0 | 0.95 | 0.63 | 0.00 | -0.42 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 267.50 | 42.45 | 45.75 | 44.10 | 40.15 | % | 0.16 | 24 | 0 | 0.95 | 0.62 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 270.00 | 40.65 | 44.45 | 42.55 | 41.65 | % | 0.16 | 12 | 0 | 0.94 | 0.61 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 272.50 | 39.95 | 43.25 | 41.60 | 41.35 | % | 0.15 | 16 | 0 | 0.94 | 0.60 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 275.00 | 38.45 | 42.05 | 40.25 | 38.75 | % | 0.15 | 18 | 0 | 0.94 | 0.58 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 277.50 | 37.35 | 40.85 | 39.10 | 38.65 | % | 0.14 | 1 | 0 | 0.94 | 0.57 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 280.00 | 36.10 | 39.70 | 37.90 | 37.75 | % | 0.14 | 16 | 0 | 0.94 | 0.56 | 0.00 | -0.44 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 282.50 | 35.00 | 38.45 | 36.73 | % | 0.13 | 0 | 0 | 0.94 | 0.55 | 0.00 | -0.44 | 6/25/2026 12:59:00 PM EST | |||
| 285.00 | 34.05 | 37.30 | 35.68 | 28.25 | % | 0.13 | 2 | 0 | 0.93 | 0.54 | 0.00 | -0.44 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 287.50 | 32.95 | 36.15 | 34.55 | 34.35 | % | 0.12 | 2 | 0 | 0.93 | 0.53 | 0.00 | -0.44 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 290.00 | 31.90 | 35.05 | 33.48 | 32.97 | % | 0.12 | 50 | 0 | 0.93 | 0.52 | 0.00 | -0.44 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 292.50 | 30.85 | 34.00 | 32.43 | % | 0.11 | 0 | 0 | 0.93 | 0.51 | 0.00 | -0.43 | 6/25/2026 12:59:00 PM EST | |||
| 295.00 | 29.80 | 33.00 | 31.40 | 25.50 | % | 0.11 | 1 | 0 | 0.93 | 0.50 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 300.00 | 27.80 | 31.15 | 29.48 | 29.53 | % | 0.10 | 18 | 0 | 0.93 | 0.48 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 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 | 14.05 | 16.00 | 15.03 | 15.20 | % | 0.06 | 24 | 0 | 0.97 | -0.25 | 0.00 | -0.37 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 240.00 | 14.85 | 17.80 | 16.33 | 17.26 | % | 0.07 | 7 | 0 | 0.96 | -0.27 | 0.00 | -0.38 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 245.00 | 16.55 | 19.85 | 18.20 | 19.35 | % | 0.07 | 9 | 0 | 0.96 | -0.29 | 0.00 | -0.39 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 247.50 | 17.50 | 20.70 | 19.10 | % | 0.08 | 0 | 0 | 0.96 | -0.30 | 0.00 | -0.40 | 6/25/2026 12:59:00 PM EST | |||
| 250.00 | 18.50 | 21.75 | 20.13 | 21.04 | % | 0.08 | 4 | 0 | 0.96 | -0.31 | 0.00 | -0.40 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 252.50 | 19.55 | 23.40 | 21.48 | % | 0.09 | 0 | 0 | 0.95 | -0.32 | 0.00 | -0.41 | 6/25/2026 12:59:00 PM EST | |||
| 255.00 | 20.65 | 24.65 | 22.65 | % | 0.09 | 0 | 0 | 0.96 | -0.33 | 0.00 | -0.41 | 6/25/2026 12:59:00 PM EST | |||
| 257.50 | 21.80 | 25.80 | 23.80 | % | 0.09 | 0 | 0 | 0.96 | -0.34 | 0.00 | -0.41 | 6/25/2026 12:59:00 PM EST | |||
| 260.00 | 22.95 | 26.95 | 24.95 | 30.56 | % | 0.10 | 4 | 0 | 0.96 | -0.35 | 0.00 | -0.42 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 262.50 | 24.15 | 28.15 | 26.15 | % | 0.10 | 0 | 0 | 0.96 | -0.36 | 0.00 | -0.42 | 6/25/2026 12:59:00 PM EST | |||
| 265.00 | 25.40 | 29.40 | 27.40 | % | 0.10 | 0 | 0 | 0.96 | -0.37 | 0.00 | -0.42 | 6/25/2026 12:59:00 PM EST | |||
| 267.50 | 26.60 | 30.40 | 28.50 | % | 0.11 | 0 | 0 | 0.97 | -0.38 | 0.00 | -0.43 | 6/25/2026 12:59:00 PM EST | |||
| 270.00 | 27.85 | 30.00 | 28.93 | 30.55 | % | 0.11 | 8 | 0 | 0.97 | -0.39 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 272.50 | 29.10 | 33.10 | 31.10 | % | 0.11 | 0 | 0 | 0.96 | -0.40 | 0.00 | -0.43 | 6/25/2026 12:59:00 PM EST | |||
| 275.00 | 30.40 | 34.40 | 32.40 | 40.00 | % | 0.12 | 1 | 0 | 0.96 | -0.42 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 277.50 | 31.65 | 35.70 | 33.68 | % | 0.12 | 0 | 0 | 0.96 | -0.43 | 0.00 | -0.43 | 6/25/2026 12:59:00 PM EST | |||
| 280.00 | 32.90 | 36.95 | 34.93 | % | 0.12 | 0 | 0 | 0.95 | -0.44 | 0.00 | -0.44 | 6/25/2026 12:59:00 PM EST | |||
| 282.50 | 34.20 | 37.45 | 35.83 | 38.90 | % | 0.13 | 2 | 0 | 0.95 | -0.45 | 0.00 | -0.44 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 285.00 | 35.50 | 39.05 | 37.28 | % | 0.13 | 0 | 0 | 0.95 | -0.46 | 0.00 | -0.44 | 6/25/2026 12:59:00 PM EST | |||
| 287.50 | 36.85 | 40.25 | 38.55 | % | 0.13 | 0 | 0 | 0.95 | -0.47 | 0.00 | -0.44 | 6/25/2026 12:59:00 PM EST | |||
| 290.00 | 38.25 | 41.85 | 40.05 | % | 0.14 | 0 | 0 | 0.94 | -0.48 | 0.00 | -0.44 | 6/25/2026 12:59:00 PM EST | |||
| 292.50 | 39.70 | 43.20 | 41.45 | 45.55 | % | 0.14 | 2 | 0 | 0.94 | -0.49 | 0.00 | -0.43 | 6/25/2026 | 6/25/2026 12:59:00 PM EST | |
| 295.00 | 41.20 | 44.80 | 43.00 | % | 0.15 | 0 | 0 | 0.95 | -0.50 | 0.00 | -0.43 | 6/25/2026 12:59:00 PM EST | |||
| 300.00 | 44.40 | 47.70 | 46.05 | % | 0.15 | 0 | 0 | 0.95 | -0.52 | 0.00 | -0.43 | 6/25/2026 12:59:00 PM EST |