MRVL Options Chain
Underlying $243.57Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
79 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $125.00 | 111.23 | 117.05 | 119.60 | 50 | 9 | 418.2% |
| $130.00 | 106.26 | 112.05 | 114.65 | 50 | 21 | 400.0% |
| $135.00 | 99.95 | 107.05 | 110.40 | 1 | 23 | 279.7% |
| $140.00 | 89.75 | 102.05 | 105.35 | 2 | 35 | 258.2% |
| $145.00 | 81.05 | 97.05 | 100.50 | 2 | 14 | 258.2% |
| $150.00 | 77.55 | 93.05 | 94.30 | 1 | 15 | 222.7% |
| $152.50 | 75.70 | 90.55 | 91.80 | 1 | 3 | 216.0% |
| $155.00 | 79.91 | 88.05 | 89.30 | 1 | 14 | 209.4% |
| $157.50 | 68.40 | 85.55 | 86.80 | 2 | 5 | 202.3% |
| $160.00 | 67.10 | 83.05 | 84.70 | 1 | 4 | 226.8% |
| $162.50 | 69.05 | 80.55 | 82.20 | - | 2 | 219.3% |
| $165.00 | 63.50 | 78.05 | 79.70 | 1 | 11 | 212.1% |
| $167.50 | 66.80 | 75.55 | 76.85 | - | 1 | 181.3% |
| $170.00 | 56.60 | 73.05 | 74.30 | 6 | 14 | 170.3% |
| $172.50 | 60.70 | 70.55 | 71.80 | - | 1 | 164.1% |
| $175.00 | 55.33 | 68.10 | 69.30 | 4 | 32 | 162.5% |
| $177.50 | 45.50 | 65.60 | 66.80 | 2 | 1 | 156.3% |
| $180.00 | 64.17 | 63.10 | 64.70 | 3 | 38 | 172.5% |
| $182.50 | 41.95 | 60.60 | 61.85 | - | 6 | 147.7% |
| $185.00 | 44.80 | 58.10 | 59.70 | 2 | 17 | 159.0% |
| $187.50 | 37.20 | 55.60 | 56.85 | - | 30 | 135.4% |
| $190.00 | 50.06 | 53.10 | 54.35 | 10 | 17 | 129.3% |
| $192.50 | 51.70 | 50.65 | 51.85 | - | 3 | 126.2% |
| $195.00 | 47.36 | 48.15 | 49.75 | 1 | 62 | 136.0% |
| $197.50 | 39.12 | 45.65 | 46.90 | 10 | 66 | 116.6% |
| $200.00 | 44.44 | 43.20 | 44.80 | 37 | 1,799 | 125.8% |
| $202.50 | 37.80 | 40.75 | 42.35 | 5 | 28 | 121.9% |
| $205.00 | 37.83 | 38.30 | 39.90 | 25 | 49 | 117.5% |
| $207.50 | 29.58 | 35.85 | 37.45 | 2 | 9 | 112.9% |
| $210.00 | 32.93 | 33.40 | 35.05 | 41 | 480 | 109.1% |
| $212.50 | 30.95 | 31.00 | 32.65 | 57 | 48 | 105.6% |
| $215.00 | 28.85 | 28.90 | 29.95 | 77 | 95 | 101.7% |
| $217.50 | 25.36 | 26.50 | 27.55 | 5 | 27 | 97.3% |
| $220.00 | 24.10 | 24.00 | 25.40 | 30 | 388 | 94.2% |
| $222.50 | 22.94 | 21.75 | 23.10 | 21 | 125 | 91.6% |
| $225.00 | 20.70 | 19.55 | 20.70 | 46 | 228 | 87.6% |
| $227.50 | 18.85 | 17.20 | 18.75 | 35 | 648 | 85.6% |
| $230.00 | 16.00 | 15.95 | 16.65 | 127 | 1,026 | 89.7% |
| $232.50 | 14.50 | 13.70 | 14.50 | 45 | 521 | 84.4% |
| $235.00 | 12.22 | 12.30 | 12.85 | 237 | 4,479 | 87.0% |
| $237.50 | 10.64 | 10.35 | 11.20 | 283 | 387 | 84.4% |
| $240.00 | 9.46 | 8.90 | 9.65 | 1,548 | 3,104 | 84.1% |
| $242.50 | 8.00 | 7.45 | 8.20 | 754 | 3,978 | 82.8% |
| $245.00 | 6.56 | 6.15 | 6.80 | 1,067 | 1,998 | 81.1% |
| $247.50 | 5.41 | 5.15 | 5.60 | 343 | 750 | 80.7% |
| $250.00 | 4.30 | 4.30 | 4.60 | 1,654 | 3,033 | 80.8% |
| $252.50 | 3.54 | 3.35 | 3.85 | 670 | 988 | 80.3% |
| $255.00 | 3.00 | 2.71 | 3.05 | 855 | 1,646 | 79.9% |
| $257.50 | 2.18 | 2.19 | 2.36 | 591 | 686 | 79.4% |
| $260.00 | 1.80 | 1.67 | 1.85 | 2,285 | 3,283 | 78.8% |
| $262.50 | 1.46 | 1.28 | 1.49 | 215 | 574 | 79.0% |
| $265.00 | 1.09 | 0.97 | 1.15 | 814 | 5,026 | 78.8% |
| $267.50 | 0.80 | 0.77 | 0.90 | 186 | 1,062 | 79.4% |
| $270.00 | 0.65 | 0.58 | 0.64 | 418 | 2,235 | 78.8% |
| $272.50 | 0.45 | 0.43 | 0.49 | 166 | 352 | 78.9% |
| $275.00 | 0.33 | 0.32 | 0.37 | 264 | 4,551 | 79.1% |
| $277.50 | 0.26 | 0.10 | 0.30 | 199 | 1,062 | 75.9% |
| $280.00 | 0.19 | 0.15 | 0.22 | 674 | 2,071 | 79.1% |
| $282.50 | 0.19 | 0.11 | 0.28 | 211 | 836 | 84.0% |
| $285.00 | 0.08 | 0.08 | 0.15 | 113 | 462 | 81.3% |
| $287.50 | 0.07 | 0.05 | 0.10 | 96 | 162 | 80.3% |
| $290.00 | 0.05 | 0.03 | 0.08 | 80 | 1,727 | 80.5% |
| $292.50 | 0.07 | 0.02 | 0.06 | 36 | 60 | 80.9% |
| $295.00 | 0.03 | 0.03 | 0.04 | 94 | 564 | 82.8% |
| $297.50 | 0.03 | 0.01 | 0.04 | 12 | 322 | 82.8% |
| $300.00 | 0.01 | 0.01 | 0.03 | 122 | 2,163 | 84.4% |
| $305.00 | 0.02 | 0.01 | 0.03 | 7 | 565 | 90.6% |
| $310.00 | 0.02 | - | 0.03 | 5 | 2,688 | 93.8% |
| $315.00 | 0.10 | - | 0.03 | 1 | 431 | 98.4% |
| $320.00 | 0.02 | - | 0.02 | 249 | 563 | 100.0% |
| $325.00 | 0.01 | - | 0.02 | 13 | 205 | 106.3% |
| $330.00 | 0.01 | - | 0.02 | 19 | 1,056 | 110.9% |
| $335.00 | 0.01 | - | 0.02 | 53 | 299 | 115.6% |
| $340.00 | 0.01 | - | 0.02 | 1 | 801 | 120.3% |
| $345.00 | 0.01 | - | 0.02 | 17 | 298 | 125.0% |
| $350.00 | 0.01 | - | 0.02 | 14 | 1,991 | 129.7% |
| $360.00 | 0.01 | - | 0.02 | 3 | 99 | 139.1% |
| $370.00 | 0.02 | - | 0.01 | 1 | 352 | 140.6% |
| $380.00 | 0.02 | - | 0.02 | 445 | 271 | 156.3% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the MRVL analysis.