Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $210.54 as of 8/6/2026 8:41:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 68.70 | 72.45 | 70.58 | 78.19 | % | 0.49 | 2 | 0 | 0.97 | 0.90 | 0.00 | -0.13 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 150.00 | 64.45 | 68.30 | 66.38 | % | 0.44 | 0 | 0 | 0.95 | 0.88 | 0.00 | -0.15 | 8/6/2026 3:59:58 PM EST | |||
| 155.00 | 60.45 | 64.30 | 62.38 | % | 0.40 | 0 | 0 | 0.95 | 0.86 | 0.00 | -0.16 | 8/6/2026 3:59:58 PM EST | |||
| 160.00 | 56.40 | 60.45 | 58.43 | % | 0.37 | 0 | 0 | 0.93 | 0.84 | 0.00 | -0.18 | 8/6/2026 3:59:58 PM EST | |||
| 165.00 | 52.80 | 56.75 | 54.78 | % | 0.33 | 0 | 0 | 0.93 | 0.82 | 0.00 | -0.20 | 8/6/2026 3:59:58 PM EST | |||
| 170.00 | 49.30 | 53.15 | 51.23 | % | 0.30 | 0 | 0 | 0.91 | 0.79 | 0.00 | -0.21 | 8/6/2026 3:59:58 PM EST | |||
| 175.00 | 46.60 | 49.75 | 48.18 | 49.30 | % | 0.28 | 2 | 0 | 0.93 | 0.77 | 0.00 | -0.22 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 180.00 | 43.50 | 46.55 | 45.03 | 46.08 | % | 0.25 | 4 | 0 | 0.93 | 0.74 | 0.00 | -0.24 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 185.00 | 40.35 | 43.50 | 41.93 | % | 0.23 | 0 | 0 | 0.93 | 0.71 | 0.00 | -0.25 | 8/6/2026 3:59:58 PM EST | |||
| 190.00 | 37.45 | 40.65 | 39.05 | 41.03 | % | 0.21 | 1 | 0 | 0.93 | 0.69 | 0.00 | -0.26 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 195.00 | 34.80 | 38.00 | 36.40 | % | 0.19 | 0 | 0 | 0.92 | 0.66 | 0.01 | -0.27 | 8/6/2026 3:59:58 PM EST | |||
| 200.00 | 32.20 | 35.45 | 33.83 | 40.00 | % | 0.17 | 40 | 0 | 0.92 | 0.63 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 205.00 | 29.80 | 33.05 | 31.43 | 30.30 | % | 0.15 | 1 | 0 | 0.92 | 0.60 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 210.00 | 27.50 | 30.85 | 29.18 | 32.60 | % | 0.14 | 18 | 0 | 0.92 | 0.58 | 0.01 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 215.00 | 25.55 | 28.75 | 27.15 | 30.30 | % | 0.13 | 5 | 0 | 0.92 | 0.55 | 0.01 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 220.00 | 23.20 | 26.80 | 25.00 | 28.78 | % | 0.11 | 4 | 0 | 0.92 | 0.52 | 0.01 | -0.30 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 225.00 | 21.60 | 24.90 | 23.25 | 25.88 | % | 0.10 | 1 | 0 | 0.92 | 0.50 | 0.01 | -0.30 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 230.00 | 19.85 | 23.15 | 21.50 | 25.24 | % | 0.09 | 1 | 0 | 0.92 | 0.47 | 0.01 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 235.00 | % | 0.00 | 0 | 0 | 0.92 | 0.44 | 0.01 | -0.29 | 8/6/2026 3:59:58 PM EST | ||||||
| 240.00 | 16.60 | 20.05 | 18.33 | 19.50 | % | 0.08 | 7 | 0 | 0.92 | 0.42 | 0.01 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 245.00 | 15.15 | 18.65 | 16.90 | 17.95 | % | 0.07 | 1 | 0 | 0.92 | 0.40 | 0.01 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 250.00 | 14.15 | 17.40 | 15.78 | 15.86 | % | 0.06 | 5 | 0 | 0.92 | 0.37 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 255.00 | 12.95 | 16.20 | 14.58 | % | 0.06 | 0 | 0 | 0.93 | 0.35 | 0.01 | -0.28 | 8/6/2026 3:59:58 PM EST | |||
| 260.00 | 11.80 | 15.15 | 13.48 | 14.20 | % | 0.05 | 6 | 0 | 0.93 | 0.33 | 0.01 | -0.27 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 265.00 | 10.80 | 14.15 | 12.48 | 13.70 | % | 0.05 | 13 | 0 | 0.93 | 0.31 | 0.00 | -0.26 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 270.00 | 9.65 | 13.25 | 11.45 | 11.97 | % | 0.04 | 9 | 0 | 0.93 | 0.29 | 0.00 | -0.26 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 275.00 | 8.95 | 11.90 | 10.43 | % | 0.04 | 0 | 0 | 0.92 | 0.27 | 0.00 | -0.25 | 8/6/2026 3:59:58 PM EST | |||
| 280.00 | 8.45 | 10.80 | 9.63 | 11.37 | % | 0.03 | 1 | 0 | 0.92 | 0.26 | 0.00 | -0.24 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 285.00 | 8.50 | 10.90 | 9.70 | 11.04 | % | 0.03 | 5 | 0 | 0.96 | 0.24 | 0.00 | -0.23 | 8/6/2026 | 8/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 2.77 | 5.00 | 3.89 | 3.90 | % | 0.03 | 7 | 0 | 0.91 | -0.10 | 0.00 | -0.13 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 150.00 | 3.65 | 6.00 | 4.83 | 4.69 | % | 0.03 | 1 | 0 | 0.91 | -0.12 | 0.00 | -0.15 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 155.00 | 4.15 | 7.15 | 5.65 | 6.40 | % | 0.04 | 3 | 0 | 0.90 | -0.14 | 0.00 | -0.16 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 160.00 | 4.95 | 8.80 | 6.88 | % | 0.04 | 0 | 0 | 0.90 | -0.16 | 0.00 | -0.18 | 8/6/2026 3:59:58 PM EST | |||
| 165.00 | 6.30 | 10.10 | 8.20 | 7.81 | % | 0.05 | 1 | 0 | 0.90 | -0.18 | 0.00 | -0.20 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 170.00 | 7.70 | 11.20 | 9.45 | 9.04 | % | 0.06 | 1 | 0 | 0.89 | -0.21 | 0.00 | -0.21 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 175.00 | 9.30 | 12.75 | 11.03 | 11.00 | % | 0.06 | 3 | 0 | 0.89 | -0.23 | 0.00 | -0.22 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 180.00 | 11.05 | 14.45 | 12.75 | 11.61 | % | 0.07 | 6 | 0 | 0.89 | -0.26 | 0.00 | -0.24 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 185.00 | 13.20 | 16.35 | 14.78 | 14.50 | % | 0.08 | 1 | 0 | 0.89 | -0.29 | 0.00 | -0.25 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 190.00 | 16.55 | 18.50 | 17.53 | 15.60 | % | 0.09 | 7 | 0 | 0.91 | -0.31 | 0.00 | -0.26 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 195.00 | 17.30 | 20.80 | 19.05 | % | 0.10 | 0 | 0 | 0.89 | -0.34 | 0.01 | -0.27 | 8/6/2026 3:59:58 PM EST | |||
| 200.00 | 19.85 | 23.20 | 21.53 | % | 0.11 | 0 | 0 | 0.89 | -0.37 | 0.01 | -0.28 | 8/6/2026 3:59:58 PM EST | |||
| 205.00 | 22.40 | 25.50 | 23.95 | 22.81 | % | 0.12 | 2 | 0 | 0.89 | -0.40 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 210.00 | 25.15 | 28.40 | 26.78 | 26.85 | % | 0.13 | 2 | 0 | 0.89 | -0.42 | 0.01 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 215.00 | 28.05 | 31.25 | 29.65 | 31.03 | % | 0.14 | 1 | 0 | 0.89 | -0.45 | 0.01 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 220.00 | 31.05 | 34.00 | 32.53 | % | 0.15 | 0 | 0 | 0.89 | -0.48 | 0.01 | -0.30 | 8/6/2026 3:59:58 PM EST | |||
| 225.00 | 34.15 | 37.05 | 35.60 | 34.00 | % | 0.16 | 1 | 0 | 0.89 | -0.50 | 0.01 | -0.30 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 230.00 | 37.40 | 40.70 | 39.05 | 38.20 | % | 0.17 | 2 | 0 | 0.89 | -0.53 | 0.01 | -0.29 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 235.00 | 40.80 | 44.00 | 42.40 | % | 0.18 | 0 | 0 | 0.89 | -0.56 | 0.01 | -0.29 | 8/6/2026 3:59:58 PM EST | |||
| 240.00 | 44.30 | 47.40 | 45.85 | % | 0.19 | 0 | 0 | 0.89 | -0.58 | 0.01 | -0.29 | 8/6/2026 3:59:58 PM EST | |||
| 245.00 | 47.90 | 51.00 | 49.45 | % | 0.20 | 0 | 0 | 0.89 | -0.60 | 0.01 | -0.29 | 8/6/2026 3:59:58 PM EST | |||
| 250.00 | 51.60 | 54.70 | 53.15 | % | 0.21 | 0 | 0 | 0.89 | -0.63 | 0.01 | -0.28 | 8/6/2026 3:59:58 PM EST | |||
| 255.00 | 55.45 | 58.70 | 57.08 | 55.45 | % | 0.22 | 1 | 0 | 0.89 | -0.65 | 0.01 | -0.28 | 8/6/2026 | 8/6/2026 3:59:58 PM EST | |
| 260.00 | 59.35 | 62.20 | 60.78 | % | 0.23 | 0 | 0 | 0.90 | -0.67 | 0.01 | -0.27 | 8/6/2026 3:59:58 PM EST | |||
| 265.00 | 63.35 | 66.55 | 64.95 | % | 0.25 | 0 | 0 | 0.90 | -0.69 | 0.00 | -0.26 | 8/6/2026 3:59:58 PM EST | |||
| 270.00 | 67.40 | 70.65 | 69.03 | % | 0.26 | 0 | 0 | 0.90 | -0.71 | 0.00 | -0.26 | 8/6/2026 3:59:58 PM EST | |||
| 275.00 | 71.60 | 74.75 | 73.18 | % | 0.27 | 0 | 0 | 0.90 | -0.73 | 0.00 | -0.25 | 8/6/2026 3:59:58 PM EST | |||
| 280.00 | 75.85 | 78.65 | 77.25 | % | 0.28 | 0 | 0 | 0.90 | -0.74 | 0.00 | -0.24 | 8/6/2026 3:59:58 PM EST | |||
| 285.00 | 80.10 | 83.55 | 81.83 | % | 0.29 | 0 | 0 | 0.91 | -0.76 | 0.00 | -0.23 | 8/6/2026 3:59:58 PM EST |