chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

MRVL
Marvell Technology, Inc. Common Stock
stockNASDAQ

At CloseOct 9, 2026 3:59:56 PM EDT
275.30USD+0.233%(+0.64)15,082,811
Pre-marketOct 9, 2026 9:29:30 AM EDT
279.11USD+1.620%(+4.45)
After-hoursOct 9, 2026 4:59:30 PM EDT
275.19USD-0.040%(-0.11)

MRVL Option Chain

Expiration Dates
Oct 9expOct 165dOct 2312dOct 3019dNov 626dNov 1333dNov 2040dNov 2747d
Open interestCallsITM 16,774OTM 60,954PutsITM 7,250OTM 61,301P/C 0.88

MRVL Volume by Strike

CallsPuts

MRVL Open Interest by Strike

CallsPuts

MRVL Max Pain @ 270.00

CallsPuts
Columns
Calls
StrikePriceChangeVolOILast
362.50 C0.010.00%7710-07
360.00 C0.01-75.00%31,17110-08
357.50 C0.020.00%171710-07
355.00 C0.01-50.00%122910-08
352.50 C0.020.00%41741710-07
350.00 C0.01-50.00%285,17910-08
347.50 C0.05+150.00%2610-08
345.00 C0.010.00%788110-08
342.50 C0.08+14.29%1410-08
340.00 C0.010.00%16176610-08
337.50 C0.02-50.00%3410-08
335.00 C0.01-66.67%5863910-08
332.50 C0.01-83.33%1644910-08
330.00 C0.01-83.33%4802,45410-08
327.50 C0.01-80.00%8812410-08
325.00 C0.01-83.33%3181,84710-08
322.50 C0.01-90.91%8251110-08
320.00 C0.01-92.31%1,1782,02810-08
317.50 C0.02-87.50%3236510-08
315.00 C0.01-96.00%9532,23510-08
312.50 C0.02-93.94%9437710-08
310.00 C0.04-90.24%1,6242,09810-08
307.50 C0.07-87.04%14946410-08
305.00 C0.05-93.83%9762,73710-08
302.50 C0.06-93.81%4951,20510-08
300.00 C0.09-93.13%5,5967,65810-08
297.50 C0.14-91.76%75480810-08
295.00 C0.20-90.61%1,8073,06710-08
292.50 C0.32-88.73%1,1281,11910-08
290.00 C0.51-86.03%6,2146,80110-08
287.50 C0.73-83.96%2,7471,05810-08
285.00 C1.08-80.95%11,1293,72710-08
282.50 C1.60-77.04%2,7874,57510-08
280.00 C2.25-73.53%9,0774,13610-08
277.50 C3.14-68.76%3,1941,79110-08
275.00 C4.30-63.87%5,0432,86310-08
272.50 C5.67-58.67%2,4361,36410-08
270.00 C7.20-53.25%3,6272,42810-08
267.50 C8.50-54.50%58959110-08
265.00 C11.00-43.15%3591,54710-08
262.50 C12.72-38.55%5855610-08
260.00 C14.76-40.96%4941,52410-08
257.50 C14.24-45.02%3820910-08
255.00 C18.65-36.33%8569510-08
252.50 C18.87-38.83%2938310-08
250.00 C24.55-28.01%22974410-08
247.50 C27.52-17.60%45710-08
245.00 C27.90-30.25%42963610-08
242.50 C31.95-22.62%76610-08
240.00 C33.45-26.32%1490010-08
237.50 C41.25-16.16%13610-08
235.00 C38.16-23.14%2724910-08
232.50 C42.73-18.45%73110-08
230.00 C43.29-21.86%3333610-08
227.50 C40.55-25.87%62310-08
225.00 C46.75-19.88%2132010-08
222.50 C55.30-9.12%31710-08
220.00 C46.90-24.66%616910-08
217.50 C60.07-7.37%3710-08
215.00 C52.05-22.14%222310-08
212.50 C57.55-22.39%3810-08
210.00 C58.35-21.86%317510-08
207.50 C64.37-18.16%41310-08
205.00 C65.67-15.86%53510-08
202.50 C74.50-4.79%41010-08
200.00 C71.00-13.63%1716110-08
195.00 C72.82-15.33%32510-08
190.00 C89.25-3.30%15810-08
185.00 C86.80-14.61%22610-08
180.00 C102.95-3.23%25710-07
175.00 C101.63-6.33%36710-08
170.00 C106.62-7.08%3510-08
165.00 C114.00-4.80%41210-08
160.00 C120.25-8.00%1710-07
155.00 C112.95-11.59%1810-08
150.00 C127.90-4.07%1110-08
145.00 C132.00-3.08%12110-08
140.00 C143.45-7.06%291010-07
135.00 C148.76-3.96%412710-07
130.00 C152.30-4.54%434910-07
125.00 C143.52-8.87%72510-08
Puts
StrikePriceChangeVolOILast
362.50 P83.35+5.71%3010-08
360.00 P78.10+11.33%7110-07
357.50 P89.00+16.64%3010-08
355.00 P80.43+9.43%4010-08
352.50 P——00—
350.00 P72.35+4.70%1010-08
347.50 P72.90+9.95%2010-08
345.00 P67.20+15.86%3010-08
342.50 P66.800.00%1010-08
340.00 P64.12+15.74%14010-08
337.50 P65.30+20.04%1010-08
335.00 P57.35+13.05%1010-08
332.50 P57.90+17.21%156310-08
330.00 P55.40+21.17%15310-08
327.50 P51.40+16.16%4410-08
325.00 P49.65+16.69%10710-08
322.50 P47.90+15.01%4410-08
320.00 P46.45+26.95%7210-08
317.50 P47.95+62.54%4110-08
315.00 P45.45+43.69%812710-08
312.50 P42.95+20.99%2110-08
310.00 P36.45+32.07%92410-08
307.50 P31.15+22.64%1110-08
305.00 P35.80+47.63%302910-08
302.50 P29.50+34.40%112310-08
300.00 P29.15+85.08%4036410-08
297.50 P26.06+83.52%2415110-08
295.00 P20.47+65.08%16553110-08
292.50 P21.10+91.82%3717510-08
290.00 P15.75+78.98%2042,03610-08
287.50 P16.20+125.00%7219110-08
285.00 P12.27+104.50%34391810-08
282.50 P11.25+139.36%20248910-08
280.00 P7.50+106.04%8771,51510-08
277.50 P6.60+136.56%79159010-08
275.00 P4.50+114.29%2,0152,15310-08
272.50 P3.70+132.70%2,2621,52210-08
270.00 P2.46+112.07%3,2042,88410-08
267.50 P1.76+87.23%2,48694810-08
265.00 P1.25+95.31%2,5793,99610-08
262.50 P0.98+108.51%5821,61010-08
260.00 P0.57+67.65%1,8303,37210-08
257.50 P0.40+33.33%6521,15610-08
255.00 P0.25+19.05%1,7981,57010-08
252.50 P0.19+18.75%54284210-08
250.00 P0.14+7.69%1,3983,02410-08
247.50 P0.12+33.33%16583810-08
245.00 P0.06-33.33%4992,76610-08
242.50 P0.05-37.50%32387210-08
240.00 P0.05-37.50%7943,03210-08
237.50 P0.04+33.33%8365410-08
235.00 P0.02-50.00%1571,00910-08
232.50 P0.040.00%2248110-08
230.00 P0.02-50.00%781,31210-08
227.50 P0.06+100.00%1894410-08
225.00 P0.04+33.33%901,07110-08
222.50 P0.030.00%3527610-08
220.00 P0.020.00%792,31710-08
217.50 P0.010.00%2411910-08
215.00 P0.020.00%1693610-08
212.50 P0.020.00%165510-08
210.00 P0.010.00%271,00810-08
207.50 P0.07+133.33%42810-08
205.00 P0.020.00%181,19110-08
202.50 P0.01-50.00%2328710-08
200.00 P0.01-50.00%882,18910-08
195.00 P0.010.00%51,14710-08
190.00 P0.010.00%601,20810-07
185.00 P0.010.00%151,36910-08
180.00 P0.010.00%3949810-08
175.00 P0.01-83.33%1677910-08
170.00 P0.010.00%67,21410-06
165.00 P0.03+200.00%11,04910-08
160.00 P0.02+100.00%144810-08
155.00 P0.01-66.67%1017710-02
150.00 P0.010.00%550610-08
145.00 P0.010.00%21,73710-06
140.00 P0.06+100.00%125910-06
135.00 P0.01-50.00%12710-06
130.00 P0.02+100.00%36410-06
125.00 P0.010.00%235710-07