Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $209.32 as of 7/24/2026 11:21:24 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 | 74.95 | 78.70 | 76.83 | % | 0.61 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.12 | 7/24/2026 12:58:59 PM EST | |||
| 130.00 | 70.45 | 74.35 | 72.40 | % | 0.56 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.13 | 7/24/2026 12:58:59 PM EST | |||
| 135.00 | 66.35 | 70.15 | 68.25 | % | 0.51 | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.15 | 7/24/2026 12:58:59 PM EST | |||
| 140.00 | 62.25 | 66.05 | 64.15 | % | 0.46 | 0 | 0 | 1.00 | 0.89 | 0.00 | -0.17 | 7/24/2026 12:58:59 PM EST | |||
| 145.00 | 58.25 | 62.05 | 60.15 | % | 0.41 | 0 | 0 | 1.01 | 0.87 | 0.00 | -0.19 | 7/24/2026 12:58:59 PM EST | |||
| 150.00 | 54.40 | 58.15 | 56.28 | % | 0.38 | 0 | 0 | 1.01 | 0.85 | 0.00 | -0.21 | 7/24/2026 12:58:59 PM EST | |||
| 155.00 | 50.60 | 54.50 | 52.55 | % | 0.34 | 0 | 0 | 1.00 | 0.82 | 0.00 | -0.23 | 7/24/2026 12:58:59 PM EST | |||
| 160.00 | 47.00 | 50.90 | 48.95 | 58.40 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.99 | 0.80 | 0.00 | -0.24 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 165.00 | 43.55 | 47.50 | 45.53 | % | 0.28 | 0 | 0 | 0.99 | 0.77 | 0.00 | -0.26 | 7/24/2026 12:58:59 PM EST | |||
| 170.00 | 40.35 | 44.25 | 42.30 | % | 0.25 | 0 | 0 | 1.00 | 0.74 | 0.00 | -0.27 | 7/24/2026 12:58:59 PM EST | |||
| 175.00 | 37.40 | 41.10 | 39.25 | % | 0.22 | 0 | 0 | 0.99 | 0.71 | 0.01 | -0.29 | 7/24/2026 12:58:59 PM EST | |||
| 180.00 | 34.20 | 38.15 | 36.18 | % | 0.20 | 0 | 0 | 0.98 | 0.68 | 0.01 | -0.30 | 7/24/2026 12:58:59 PM EST | |||
| 185.00 | 31.50 | 35.40 | 33.45 | 31.10 | % | 0.18 | 1 | 0 | 0.98 | 0.65 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 190.00 | 28.80 | 32.75 | 30.78 | % | 0.16 | 0 | 0 | 0.98 | 0.62 | 0.01 | -0.31 | 7/24/2026 12:58:59 PM EST | |||
| 195.00 | 26.45 | 30.25 | 28.35 | 25.73 | -13.03 | -33.62% | 0.15 | 1 | 1 | 0.98 | 0.59 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 200.00 | 25.00 | 27.90 | 26.45 | 25.00 | -8.75 | -25.93% | 0.13 | 7 | 1 | 0.98 | 0.56 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 205.00 | 22.05 | 25.90 | 23.98 | 31.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.98 | 0.53 | 0.01 | -0.32 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 210.00 | 19.95 | 23.95 | 21.95 | 27.44 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.97 | 0.50 | 0.01 | -0.32 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 215.00 | 18.20 | 22.05 | 20.13 | 18.19 | -6.76 | -27.10% | 0.09 | 3 | 2 | 0.97 | 0.48 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 220.00 | 16.40 | 20.40 | 18.40 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | 0.45 | 0.01 | -0.32 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 225.00 | 14.75 | 18.85 | 16.80 | % | 0.07 | 0 | 0 | 0.97 | 0.42 | 0.01 | -0.31 | 7/24/2026 12:58:59 PM EST | |||
| 230.00 | 13.60 | 17.40 | 15.50 | 15.40 | -4.51 | -22.66% | 0.07 | 1 | 2 | 0.97 | 0.39 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 235.00 | 12.00 | 16.05 | 14.03 | 19.37 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.96 | 0.37 | 0.01 | -0.30 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 240.00 | 11.15 | 14.65 | 12.90 | 12.80 | -6.02 | -31.99% | 0.05 | 25 | 1 | 0.97 | 0.35 | 0.01 | -0.29 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 245.00 | 9.55 | 13.70 | 11.63 | 15.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.97 | 0.32 | 0.01 | -0.28 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 250.00 | 8.60 | 12.45 | 10.53 | 10.31 | -4.81 | -31.82% | 0.04 | 7 | 1 | 0.96 | 0.30 | 0.01 | -0.27 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 255.00 | 7.60 | 11.75 | 9.68 | 9.22 | % | 0.04 | 2 | 0 | 0.97 | 0.28 | 0.01 | -0.27 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 260.00 | 7.45 | 10.50 | 8.98 | 8.66 | % | 0.03 | 2 | 0 | 0.96 | 0.26 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 265.00 | 6.00 | 10.10 | 8.05 | 10.37 | % | 0.03 | 1 | 0 | 0.96 | 0.24 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 270.00 | 5.60 | 8.90 | 7.25 | 6.90 | % | 0.03 | 11 | 0 | 0.97 | 0.23 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 275.00 | 5.50 | 8.70 | 7.10 | 6.70 | -2.85 | -29.85% | 0.03 | 1 | 1 | 0.98 | 0.21 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 280.00 | 4.55 | 7.90 | 6.23 | 5.45 | -4.85 | -47.09% | 0.02 | 1 | 1 | 0.97 | 0.19 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 285.00 | 3.45 | 7.45 | 5.45 | 8.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.96 | 0.18 | 0.00 | -0.20 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 290.00 | 2.88 | 6.95 | 4.92 | % | 0.02 | 0 | 0 | 0.96 | 0.17 | 0.00 | -0.19 | 7/24/2026 12:58:59 PM EST | |||
| 295.00 | 2.50 | 6.60 | 4.55 | % | 0.02 | 0 | 0 | 0.96 | 0.15 | 0.00 | -0.18 | 7/24/2026 12:58:59 PM EST | |||
| 300.00 | 2.07 | 6.05 | 4.06 | 4.26 | % | 0.01 | 10 | 0 | 0.96 | 0.14 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 305.00 | 2.89 | 5.70 | 4.30 | % | 0.01 | 0 | 0 | 0.98 | 0.13 | 0.00 | -0.16 | 7/24/2026 12:58:59 PM EST | |||
| 310.00 | 1.29 | 5.50 | 3.40 | % | 0.01 | 0 | 0 | 0.96 | 0.12 | 0.00 | -0.16 | 7/24/2026 12:58:59 PM EST | |||
| 315.00 | 1.02 | 4.95 | 2.99 | % | 0.01 | 0 | 0 | 0.94 | 0.11 | 0.00 | -0.15 | 7/24/2026 12:58:59 PM EST | |||
| 320.00 | 1.89 | 4.75 | 3.32 | 2.83 | % | 0.01 | 1 | 0 | 1.00 | 0.10 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 1.89 | 4.65 | 3.27 | % | 0.03 | 0 | 0 | 1.12 | -0.06 | 0.00 | -0.12 | 7/24/2026 12:58:59 PM EST | |||
| 130.00 | 2.53 | 4.20 | 3.37 | 3.35 | % | 0.03 | 20 | 0 | 1.07 | -0.07 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 135.00 | 3.00 | 4.40 | 3.70 | % | 0.03 | 0 | 0 | 1.02 | -0.09 | 0.00 | -0.15 | 7/24/2026 12:58:59 PM EST | |||
| 140.00 | 3.85 | 5.45 | 4.65 | 4.60 | % | 0.03 | 13 | 0 | 1.07 | -0.11 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 145.00 | 4.60 | 7.85 | 6.23 | 6.35 | % | 0.04 | 2 | 0 | 1.05 | -0.13 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 150.00 | 5.00 | 7.50 | 6.25 | 7.07 | +0.92 | +14.96% | 0.04 | 33 | 3 | 0.98 | -0.15 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 155.00 | 6.65 | 10.25 | 8.45 | 8.45 | % | 0.05 | 13 | 0 | 0.97 | -0.18 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 160.00 | 7.70 | 11.35 | 9.53 | 9.00 | % | 0.06 | 4 | 0 | 1.02 | -0.20 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 165.00 | 9.20 | 13.25 | 11.23 | 11.36 | +1.61 | +16.52% | 0.07 | 2 | 1 | 1.01 | -0.23 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 170.00 | 11.25 | 15.00 | 13.13 | 14.26 | +3.26 | +29.64% | 0.08 | 2 | 1 | 1.01 | -0.26 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 175.00 | 12.85 | 16.80 | 14.83 | 13.31 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.00 | -0.29 | 0.01 | -0.29 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 180.00 | 14.90 | 17.35 | 16.13 | 16.90 | +1.90 | +12.67% | 0.09 | 2 | 1 | 0.97 | -0.32 | 0.01 | -0.30 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 185.00 | 17.00 | 21.05 | 19.03 | 19.00 | % | 0.10 | 3 | 0 | 0.99 | -0.35 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 190.00 | 19.40 | 21.90 | 20.65 | 21.31 | +2.00 | +10.36% | 0.11 | 4 | 1 | 0.96 | -0.38 | 0.01 | -0.31 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 195.00 | 21.85 | 25.90 | 23.88 | 23.85 | % | 0.12 | 8 | 0 | 0.99 | -0.41 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 200.00 | 24.65 | 28.60 | 26.63 | 26.50 | +2.36 | +9.78% | 0.13 | 3 | 12 | 0.98 | -0.44 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 205.00 | 27.45 | 31.45 | 29.45 | 29.01 | +3.47 | +13.59% | 0.14 | 27 | 3 | 0.98 | -0.47 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 210.00 | 30.50 | 34.45 | 32.48 | 32.37 | +3.02 | +10.29% | 0.15 | 4 | 1 | 0.98 | -0.50 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 215.00 | 33.55 | 37.60 | 35.58 | % | 0.17 | 0 | 0 | 0.97 | -0.52 | 0.01 | -0.32 | 7/24/2026 12:58:59 PM EST | |||
| 220.00 | 36.80 | 40.90 | 38.85 | 40.33 | % | 0.18 | 1 | 0 | 0.97 | -0.55 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 12:58:59 PM EST | |
| 225.00 | 40.30 | 44.30 | 42.30 | % | 0.19 | 0 | 0 | 0.97 | -0.58 | 0.01 | -0.31 | 7/24/2026 12:58:59 PM EST | |||
| 230.00 | 43.75 | 47.85 | 45.80 | 42.22 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.97 | -0.61 | 0.01 | -0.31 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 235.00 | 47.60 | 51.50 | 49.55 | 48.81 | +3.11 | +6.81% | 0.21 | 2 | 1 | 0.97 | -0.63 | 0.01 | -0.30 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 240.00 | 51.35 | 55.25 | 53.30 | 49.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.97 | -0.65 | 0.01 | -0.29 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 245.00 | 55.05 | 59.10 | 57.08 | 48.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.97 | -0.68 | 0.01 | -0.28 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 250.00 | 59.05 | 62.95 | 61.00 | % | 0.24 | 0 | 0 | 0.97 | -0.70 | 0.01 | -0.27 | 7/24/2026 12:58:59 PM EST | |||
| 255.00 | 63.55 | 67.10 | 65.33 | % | 0.26 | 0 | 0 | 0.96 | -0.72 | 0.01 | -0.27 | 7/24/2026 12:58:59 PM EST | |||
| 260.00 | 67.30 | 71.25 | 69.28 | 64.09 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.96 | -0.74 | 0.00 | -0.26 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 265.00 | 71.40 | 75.35 | 73.38 | % | 0.28 | 0 | 0 | 0.96 | -0.76 | 0.00 | -0.25 | 7/24/2026 12:58:59 PM EST | |||
| 270.00 | 75.70 | 79.60 | 77.65 | 71.25 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.96 | -0.78 | 0.00 | -0.23 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 275.00 | 80.05 | 83.95 | 82.00 | 72.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.96 | -0.79 | 0.00 | -0.22 | 7/23/2026 | 7/24/2026 12:58:59 PM EST |
| 280.00 | 84.45 | 88.35 | 86.40 | 89.93 | +11.03 | +13.98% | 0.31 | 17 | 1 | 0.96 | -0.81 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 12:58:59 PM EST |
| 285.00 | 88.90 | 92.80 | 90.85 | % | 0.32 | 0 | 0 | 0.95 | -0.82 | 0.00 | -0.20 | 7/24/2026 12:58:59 PM EST | |||
| 290.00 | 93.40 | 97.30 | 95.35 | % | 0.33 | 0 | 0 | 0.95 | -0.83 | 0.00 | -0.19 | 7/24/2026 12:58:59 PM EST | |||
| 295.00 | 98.40 | 101.85 | 100.13 | % | 0.34 | 0 | 0 | 0.95 | -0.85 | 0.00 | -0.18 | 7/24/2026 12:58:59 PM EST | |||
| 300.00 | 103.00 | 106.45 | 104.73 | % | 0.35 | 0 | 0 | 0.95 | -0.86 | 0.00 | -0.17 | 7/24/2026 12:58:59 PM EST | |||
| 305.00 | 107.80 | 111.05 | 109.43 | % | 0.36 | 0 | 0 | 0.95 | -0.87 | 0.00 | -0.16 | 7/24/2026 12:58:59 PM EST | |||
| 310.00 | 112.25 | 115.75 | 114.00 | % | 0.37 | 0 | 0 | 0.95 | -0.88 | 0.00 | -0.16 | 7/24/2026 12:58:59 PM EST | |||
| 315.00 | 116.90 | 120.55 | 118.73 | % | 0.38 | 0 | 0 | 0.93 | -0.89 | 0.00 | -0.15 | 7/24/2026 12:58:59 PM EST | |||
| 320.00 | 121.65 | 125.15 | 123.40 | % | 0.39 | 0 | 0 | 1.12 | -0.90 | 0.00 | -0.14 | 7/24/2026 12:58:59 PM EST |