MRVL Options Strategy Builder
2228 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
MRVL 256.40
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
156 contracts
140 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 4 | 1 | 0.98 | 483% | 151.85 | 153.80 | $105.00 | 0.00 | 0.02 | 303% | -0.00 | 3 | 1,821 |
| 3 | 1 | 0.99 | 391% | 146.15 | 147.80 | $110.00 | 0.00 | 0.04 | 292% | -0.00 | 13 | 387 |
| 16 | 6 | 0.99 | 377% | 141.25 | 142.80 | $115.00 | 0.00 | 0.01 | 260% | -0.00 | 1 | 106 |
| 15 | 3 | 0.99 | 359% | 136.25 | 137.80 | $120.00 | 0.00 | 0.01 | 243% | -0.00 | 6 | 27 |
| 5 | 2 | 0.97 | 398% | 131.90 | 133.80 | $125.00 | 0.00 | 0.01 | 266% | -0.00 | 4 | 22 |
| 15 | 1 | 0.97 | 365% | 126.35 | 128.80 | $130.00 | 0.00 | 0.01 | 235% | -0.00 | 1 | 616 |
| 3 | 2 | 0.97 | 346% | 121.35 | 123.80 | $135.00 | 0.00 | 0.01 | 210% | -0.00 | 1 | 63 |
| 5 | 1 | 0.96 | 356% | 117.05 | 119.20 | $140.00 | 0.00 | 0.01 | 205% | -0.00 | 4 | 244 |
| 6 | 1 | 0.97 | 308% | 110.75 | 114.25 | $145.00 | 0.00 | 0.01 | 190% | -0.00 | 1 | 78 |
| 20 | 1 | 0.97 | 286% | 106.90 | 107.85 | $150.00 | 0.00 | 0.01 | 189% | -0.00 | 1 | 317 |
| 8 | 1 | 0.98 | 247% | 101.15 | 102.85 | $155.00 | 0.00 | 0.01 | 193% | -0.00 | 11 | 259 |
| 17 | 3 | 0.97 | 261% | 97.15 | 97.85 | $160.00 | 0.00 | 0.04 | 160% | -0.00 | 84 | 1,767 |
| 18 | 3 | 0.97 | 247% | 92.20 | 92.85 | $165.00 | 0.00 | 0.05 | 153% | -0.00 | 35 | 255 |
| 13 | 6 | 0.96 | 232% | 87.15 | 87.85 | $170.00 | 0.00 | 0.02 | 135% | -0.00 | 26 | 1,906 |
| 6 | 1 | 0.96 | 223% | 84.60 | 85.35 | $172.50 | 0.01 | 0.07 | 144% | -0.00 | 111 | 90 |
| 11 | 3 | 0.97 | 211% | 81.85 | 82.85 | $175.00 | 0.01 | 0.03 | 129% | -0.00 | 126 | 434 |
| 6 | 6 | 0.96 | 214% | 79.80 | 80.35 | $177.50 | 0.00 | 0.05 | 130% | -0.00 | 104 | 18 |
| 40 | 1 | 0.96 | 204% | 77.15 | 77.85 | $180.00 | 0.01 | 0.02 | 117% | -0.00 | 55 | 805 |
| 4 | 1 | 0.96 | 198% | 74.65 | 75.35 | $182.50 | 0.01 | 0.03 | 115% | -0.00 | 3 | 27 |
| 100 | 1 | 0.96 | 192% | 72.20 | 72.85 | $185.00 | 0.02 | 0.03 | 114% | -0.00 | 28 | 594 |
| 2 | 4 | 0.96 | 185% | 69.65 | 70.35 | $187.50 | 0.01 | 0.05 | 112% | -0.00 | 42 | 32 |
| 116 | 3 | 0.96 | 174% | 66.95 | 67.85 | $190.00 | 0.03 | 0.04 | 110% | -0.00 | 50 | 692 |
| 9 | 3 | 0.95 | 175% | 64.75 | 65.40 | $192.50 | 0.01 | 0.10 | 110% | -0.01 | 3 | 93 |
| 38 | 4 | 0.95 | 167% | 62.15 | 62.90 | $195.00 | 0.03 | 0.05 | 102% | -0.00 | 214 | 1,878 |
| 13 | 12 | 0.95 | 161% | 59.65 | 60.40 | $197.50 | 0.01 | 0.06 | 97% | -0.00 | 40 | 331 |
| 101 | 40 | 0.95 | 156% | 57.20 | 57.90 | $200.00 | 0.05 | 0.06 | 96% | -0.01 | 770 | 2,202 |
| 3 | 1 | 0.95 | 145% | 54.45 | 55.40 | $202.50 | 0.04 | 0.09 | 94% | -0.01 | 77 | 309 |
| 209 | 4 | 0.94 | 140% | 52.00 | 52.90 | $205.00 | 0.06 | 0.10 | 92% | -0.01 | 1,232 | 1,554 |
| 28 | 1 | 0.94 | 138% | 49.70 | 50.45 | $207.50 | 0.01 | 0.12 | 85% | -0.01 | 152 | 482 |
| 490 | 30 | 0.93 | 132% | 47.25 | 47.95 | $210.00 | 0.10 | 0.12 | 87% | -0.01 | 282 | 1,153 |
| 56 | 10 | 0.93 | 126% | 44.75 | 45.50 | $212.50 | 0.01 | 0.25 | 84% | -0.02 | 69 | 339 |
| 1,529 | 382 | 0.93 | 118% | 42.10 | 43.00 | $215.00 | 0.15 | 0.19 | 82% | -0.02 | 418 | 827 |
| 51 | 4 | 0.92 | 116% | 39.95 | 40.55 | $217.50 | 0.17 | 0.23 | 80% | -0.02 | 228 | 288 |
| 1,311 | 124 | 0.91 | 111% | 37.50 | 38.15 | $220.00 | 0.25 | 0.28 | 80% | -0.03 | 1,270 | 1,609 |
| 111 | 524 | 0.91 | 106% | 35.05 | 35.70 | $222.50 | 0.27 | 0.35 | 76% | -0.04 | 162 | 311 |
| 2,014 | 1,650 | 0.90 | 102% | 32.65 | 33.30 | $225.00 | 0.40 | 0.44 | 75% | -0.05 | 803 | 829 |
| 209 | 21 | 0.89 | 99% | 30.20 | 30.95 | $227.50 | 0.47 | 0.55 | 74% | -0.06 | 468 | 236 |
| 1,501 | 694 | 0.87 | 95% | 27.95 | 28.50 | $230.00 | 0.65 | 0.70 | 73% | -0.07 | 1,119 | 1,050 |
| 267 | 170 | 0.86 | 91% | 25.60 | 26.30 | $232.50 | 0.76 | 0.88 | 70% | -0.09 | 740 | 333 |
| 1,886 | 1,250 | 0.84 | 87% | 23.30 | 24.05 | $235.00 | 0.99 | 1.15 | 70% | -0.11 | 739 | 777 |
| 401 | 196 | 0.81 | 85% | 21.15 | 21.85 | $237.50 | 1.29 | 1.55 | 70% | -0.14 | 316 | 291 |
| 2,956 | 872 | 0.79 | 84% | 19.05 | 19.75 | $240.00 | 1.68 | 1.92 | 68% | -0.17 | 1,246 | 836 |
| 3,560 | 431 | 0.76 | 80% | 17.00 | 17.50 | $242.50 | 2.14 | 2.37 | 68% | -0.21 | 344 | 185 |
| 3,426 | 633 | 0.72 | 78% | 15.20 | 15.55 | $245.00 | 2.71 | 3.00 | 67% | -0.25 | 1,001 | 551 |
| 467 | 685 | 0.68 | 77% | 13.35 | 13.75 | $247.50 | 3.25 | 3.85 | 66% | -0.30 | 657 | 79 |
| 6,515 | 3,265 | 0.64 | 76% | 11.70 | 12.00 | $250.00 | 4.25 | 4.40 | 66% | -0.34 | 2,373 | 599 |
| 397 | 948 | 0.59 | 76% | 10.20 | 10.70 | $252.50 | 5.05 | 5.40 | 65% | -0.40 | 449 | 14 |
| 1,260 | 3,189 | 0.55 | 75% | 8.75 | 9.25 | $255.00 | 6.30 | 6.50 | 65% | -0.45 | 704 | 37 |
| 291 | 873 | 0.50 | 74% | 7.55 | 7.75 | $257.50 | 7.35 | 7.75 | 64% | -0.51 | 368 | 44 |
| 3,983 | 5,440 | 0.45 | 73% | 6.40 | 6.60 | $260.00 | 8.75 | 9.30 | 64% | -0.56 | 700 | 205 |
| 336 | 3,771 | 0.40 | 74% | 5.40 | 5.70 | $262.50 | 10.10 | 10.65 | 63% | -0.62 | 74 | 12 |
| 1,482 | 3,471 | 0.35 | 74% | 4.55 | 4.80 | $265.00 | 11.70 | 12.65 | 64% | -0.67 | 39 | 18 |
| 547 | 848 | 0.31 | 74% | 3.80 | 4.05 | $267.50 | 13.45 | 14.05 | 62% | -0.73 | 10 | 2 |
| 1,130 | 5,971 | 0.27 | 75% | 3.20 | 3.40 | $270.00 | 15.30 | 15.90 | 61% | -0.78 | 266 | 545 |
| 358 | 1,555 | 0.24 | 76% | 2.67 | 2.84 | $272.50 | 17.30 | 18.00 | 61% | -0.82 | 2 | 0 |
| 1,161 | 3,056 | 0.20 | 75% | 2.22 | 2.36 | $275.00 | 19.35 | 20.25 | 62% | -0.85 | 24 | 13 |
| 286 | 520 | 0.17 | 75% | 1.84 | 1.93 | $277.50 | 21.40 | 22.50 | 60% | -0.88 | 6 | 0 |
| 1,043 | 2,065 | 0.15 | 77% | 1.53 | 1.61 | $280.00 | 23.60 | 24.70 | 59% | -0.92 | 27 | 24 |
| 233 | 266 | 0.13 | 77% | 1.25 | 1.39 | $282.50 | 25.80 | 26.95 | 56% | -0.95 | 3 | 5 |
| 623 | 927 | 0.11 | 77% | 1.05 | 1.10 | $285.00 | 28.10 | 29.25 | 50% | -0.98 | 1 | 23 |
| 510 | 884 | 0.09 | 78% | 0.85 | 0.97 | $287.50 | 30.45 | 31.20 | - | - | 4 | 3 |
| 876 | 1,174 | 0.08 | 80% | 0.72 | 0.81 | $290.00 | 32.80 | 33.55 | - | - | 2 | 4 |
| 3 | 203 | 0.07 | 81% | 0.59 | 0.70 | $292.50 | 35.20 | 35.95 | - | - | 1 | 1 |
| 110 | 112 | 0.06 | 80% | 0.49 | 0.54 | $295.00 | 37.60 | 38.35 | - | - | 1 | 1 |
| 31 | 48 | 0.04 | 80% | 0.29 | 0.50 | $297.50 | 40.05 | 41.05 | - | - | 24 | 1 |
| 1,894 | 2,453 | 0.04 | 83% | 0.34 | 0.38 | $300.00 | 42.50 | 43.50 | - | - | 29 | 2 |
| 266 | 253 | 0.03 | 86% | 0.26 | 0.29 | $305.00 | 47.40 | 48.20 | - | - | 10 | 0 |
| 413 | 1,161 | 0.02 | 87% | 0.17 | 0.23 | $310.00 | 52.35 | 53.30 | - | - | 15 | 0 |
| 433 | 200 | 0.01 | 83% | 0.01 | 0.15 | $315.00 | 57.30 | 58.25 | - | - | 15 | 0 |
| 803 | 1,047 | 0.01 | 92% | 0.08 | 0.13 | $320.00 | 62.30 | 63.00 | - | - | 5 | 2 |
| 162 | 1 | 0.01 | 91% | 0.01 | 0.12 | $325.00 | 67.30 | 68.00 | - | - | 1 | 0 |
| 158 | 4 | 0.01 | 96% | 0.04 | 0.09 | $330.00 | 72.30 | 72.95 | - | - | 13 | 0 |
| 161 | 12 | 0.01 | 99% | 0.03 | 0.06 | $335.00 | 77.30 | 78.00 | - | - | 5 | 0 |
| 204 | 218 | 0.00 | 97% | 0.01 | 0.04 | $340.00 | 81.30 | 83.20 | - | - | 1 | 0 |
| 86 | 6 | 0.00 | 109% | 0.01 | 0.08 | $345.00 | 87.30 | 87.90 | - | - | 1 | 0 |
| 58 | 8 | 0.00 | 103% | 0.01 | 0.03 | $350.00 | 92.30 | 92.90 | - | - | 1 | 0 |
| 115 | 2 | 0.00 | 115% | 0.01 | 0.07 | $355.00 | 97.30 | 97.90 | - | - | 6 | 0 |
| 375 | 44 | 0.00 | 116% | 0.00 | 0.05 | $360.00 | 102.30 | 102.95 | - | - | 1 | 0 |