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)
Expiration Dates
Open interestCallsITM 3,691OTM 10,968PutsITM 3,974OTM 18,039P/C 1.50
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 442.50 C | 0.06 | +20.00% | 14 | 10 | 10-08 |
| 440.00 C | 0.08 | -20.00% | 1 | 2 | 10-08 |
| 437.50 C | 0.08 | +100.00% | 1 | 3 | 10-08 |
| 435.00 C | 0.05 | 0.00% | 2 | 0 | 10-07 |
| 432.50 C | 0.09 | +50.00% | 1 | 3 | 10-08 |
| 430.00 C | — | — | 0 | 0 | — |
| 427.50 C | 0.05 | 0.00% | 6 | 3 | 10-07 |
| 425.00 C | 0.07 | 0.00% | 2 | 1 | 10-07 |
| 422.50 C | 0.07 | 0.00% | 2 | 0 | 10-07 |
| 420.00 C | 0.07 | 0.00% | 2 | 1 | 10-07 |
| 417.50 C | 0.07 | 0.00% | 2 | 0 | 10-07 |
| 415.00 C | 0.06 | 0.00% | 4 | 0 | 10-07 |
| 412.50 C | 0.07 | 0.00% | 4 | 2 | 10-07 |
| 410.00 C | 0.05 | -16.67% | 3 | 4 | 10-08 |
| 407.50 C | 0.07 | 0.00% | 4 | 1 | 10-07 |
| 405.00 C | 0.08 | 0.00% | 6 | 2 | 10-07 |
| 402.50 C | 0.05 | -44.44% | 4 | 3 | 10-08 |
| 400.00 C | 0.05 | -54.55% | 1 | 21 | 10-08 |
| 397.50 C | 0.05 | 0.00% | 1 | 1 | 10-08 |
| 395.00 C | 0.11 | -35.29% | 3 | 21 | 10-08 |
| 392.50 C | 0.18 | 0.00% | 2 | 1 | 10-07 |
| 390.00 C | — | — | 0 | 0 | — |
| 387.50 C | — | — | 0 | 0 | — |
| 385.00 C | — | — | 0 | 0 | — |
| 382.50 C | — | — | 0 | 0 | — |
| 380.00 C | — | — | 0 | 0 | — |
| 377.50 C | — | — | 0 | 0 | — |
| 375.00 C | 0.12 | 0.00% | 37 | 32 | 10-08 |
| 372.50 C | — | — | 0 | 0 | — |
| 370.00 C | 0.32 | -20.00% | 24 | 24 | 10-08 |
| 367.50 C | — | — | 0 | 0 | — |
| 365.00 C | 0.28 | -33.33% | 12 | 14 | 10-08 |
| 362.50 C | — | — | 0 | 0 | — |
| 360.00 C | 0.45 | -35.71% | 6 | 44 | 10-08 |
| 357.50 C | 0.34 | -46.88% | 1 | 47 | 10-08 |
| 355.00 C | 0.47 | 0.00% | 21 | 21 | 10-08 |
| 352.50 C | — | — | 0 | 0 | — |
| 350.00 C | 0.54 | -54.24% | 45 | 497 | 10-08 |
| 347.50 C | 0.40 | -60.00% | 3 | 5 | 10-08 |
| 345.00 C | 0.60 | -43.93% | 8 | 215 | 10-08 |
| 342.50 C | 1.19 | 0.00% | 1 | 1 | 10-07 |
| 340.00 C | 0.77 | -56.50% | 115 | 173 | 10-08 |
| 337.50 C | 0.97 | -41.21% | 3 | 37 | 10-08 |
| 335.00 C | 0.75 | -59.24% | 99 | 591 | 10-08 |
| 332.50 C | 1.36 | -36.15% | 6 | 8 | 10-08 |
| 330.00 C | 1.33 | -47.64% | 48 | 622 | 10-08 |
| 327.50 C | 1.43 | -42.57% | 12 | 29 | 10-08 |
| 325.00 C | 1.59 | -51.08% | 17 | 306 | 10-08 |
| 322.50 C | 2.25 | -11.42% | 8 | 17 | 10-08 |
| 320.00 C | 2.02 | -44.66% | 366 | 972 | 10-08 |
| 317.50 C | 2.05 | -43.06% | 16 | 18 | 10-08 |
| 315.00 C | 2.58 | -43.42% | 71 | 254 | 10-08 |
| 312.50 C | 2.55 | -46.88% | 18 | 38 | 10-08 |
| 310.00 C | 3.10 | -49.18% | 74 | 275 | 10-08 |
| 307.50 C | 2.60 | -55.17% | 16 | 19 | 10-08 |
| 305.00 C | 3.42 | -52.17% | 42 | 336 | 10-08 |
| 302.50 C | 3.50 | -50.98% | 66 | 28 | 10-08 |
| 300.00 C | 5.03 | -40.12% | 1,843 | 2,132 | 10-08 |
| 297.50 C | 4.90 | -41.67% | 36 | 62 | 10-08 |
| 295.00 C | 5.90 | -41.41% | 196 | 276 | 10-08 |
| 292.50 C | 6.84 | -38.10% | 69 | 96 | 10-08 |
| 290.00 C | 7.51 | -37.42% | 821 | 1,840 | 10-08 |
| 287.50 C | 7.68 | -40.65% | 104 | 71 | 10-08 |
| 285.00 C | 9.40 | -33.52% | 365 | 904 | 10-08 |
| 282.50 C | 9.81 | -35.16% | 129 | 103 | 10-08 |
| 280.00 C | 11.23 | -31.94% | 384 | 664 | 10-08 |
| 277.50 C | 11.43 | -37.02% | 176 | 118 | 10-08 |
| 275.00 C | 13.48 | -29.79% | 148 | 289 | 10-08 |
| 272.50 C | 13.30 | -34.64% | 70 | 139 | 10-08 |
| 270.00 C | 14.90 | -26.67% | 280 | 469 | 10-08 |
| 267.50 C | 17.25 | -22.12% | 48 | 34 | 10-08 |
| 265.00 C | 17.30 | -36.16% | 39 | 306 | 10-08 |
| 262.50 C | 20.13 | -29.86% | 49 | 90 | 10-08 |
| 260.00 C | 21.15 | -27.69% | 124 | 300 | 10-08 |
| 257.50 C | 21.55 | -28.41% | 13 | 24 | 10-08 |
| 255.00 C | 24.42 | -25.66% | 24 | 187 | 10-08 |
| 252.50 C | 24.70 | -25.47% | 27 | 37 | 10-08 |
| 250.00 C | 27.25 | -27.49% | 202 | 302 | 10-08 |
| 247.50 C | 29.90 | 0.00% | 29 | 28 | 10-08 |
| 245.00 C | 31.51 | -23.15% | 18 | 88 | 10-08 |
| 240.00 C | 36.27 | -23.40% | 10 | 175 | 10-08 |
| 235.00 C | 38.71 | -20.76% | 17 | 232 | 10-08 |
| 230.00 C | 42.81 | -20.13% | 13 | 56 | 10-08 |
| 225.00 C | 47.60 | -16.56% | 3 | 66 | 10-08 |
| 220.00 C | 52.35 | -17.53% | 4 | 223 | 10-08 |
| 215.00 C | 57.10 | -18.89% | 13 | 69 | 10-08 |
| 210.00 C | 59.30 | -17.66% | 1 | 89 | 10-08 |
| 205.00 C | 68.45 | -16.47% | 1 | 12 | 10-08 |
| 200.00 C | 75.45 | -8.88% | 1 | 15 | 10-08 |
| 195.00 C | 76.20 | -13.16% | 2 | 34 | 10-08 |
| 190.00 C | 86.60 | -7.58% | 1 | 37 | 10-08 |
| 185.00 C | 84.85 | -15.23% | 2 | 8 | 10-08 |
| 180.00 C | 96.65 | -6.75% | 2 | 35 | 10-08 |
| 175.00 C | 93.85 | -12.58% | 2 | 7 | 10-08 |
| 170.00 C | 98.35 | -15.90% | 3 | 54 | 10-08 |
| 165.00 C | 108.80 | -7.68% | 6 | 9 | 10-08 |
| 160.00 C | 112.35 | -8.73% | 2 | 15 | 10-08 |
| 155.00 C | 116.95 | -10.31% | 10 | 18 | 10-08 |
| 150.00 C | 120.80 | -8.24% | 13 | 58 | 10-08 |
| 145.00 C | 123.20 | -10.24% | 5 | 11 | 10-08 |
| 140.00 C | 132.30 | -9.91% | 7 | 23 | 10-08 |
| 135.00 C | 131.55 | -10.99% | 10 | 35 | 10-08 |
| 130.00 C | 145.75 | -4.55% | 7 | 104 | 10-08 |
| 125.00 C | 141.95 | -11.78% | 3 | 13 | 10-08 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 442.50 P | 166.60 | 0.00% | 1 | 0 | 10-08 |
| 440.00 P | 169.70 | 0.00% | 1 | 0 | 10-08 |
| 437.50 P | 161.60 | 0.00% | 1 | 0 | 10-08 |
| 435.00 P | 159.10 | 0.00% | 1 | 0 | 10-08 |
| 432.50 P | — | — | 0 | 0 | — |
| 430.00 P | 159.70 | 0.00% | 1 | 0 | 10-08 |
| 427.50 P | 151.70 | 0.00% | 1 | 0 | 10-08 |
| 425.00 P | — | — | 0 | 0 | — |
| 422.50 P | 139.20 | 0.00% | 3 | 0 | 10-07 |
| 420.00 P | 137.35 | 0.00% | 25 | 0 | 10-07 |
| 417.50 P | 136.15 | 0.00% | 8 | 0 | 10-07 |
| 415.00 P | 130.15 | 0.00% | 17 | 0 | 10-07 |
| 412.50 P | 127.65 | 0.00% | 7 | 0 | 10-07 |
| 410.00 P | 139.50 | +9.71% | 20 | 10 | 10-08 |
| 407.50 P | 129.05 | +2.30% | 3 | 0 | 10-08 |
| 405.00 P | 131.15 | +7.76% | 14 | 1 | 10-08 |
| 402.50 P | 128.65 | +6.41% | 2 | 0 | 10-08 |
| 400.00 P | 129.50 | +7.87% | 4 | 0 | 10-08 |
| 397.50 P | 121.45 | +5.15% | 7 | 0 | 10-08 |
| 395.00 P | 126.00 | +12.20% | 5 | 1 | 10-08 |
| 392.50 P | 110.60 | 0.00% | 10 | 0 | 10-07 |
| 390.00 P | 108.10 | 0.00% | 4 | 0 | 10-07 |
| 387.50 P | 116.75 | +10.25% | 25 | 14 | 10-08 |
| 385.00 P | 112.75 | +9.57% | 54 | 17 | 10-08 |
| 382.50 P | 107.15 | +6.14% | 3 | 2 | 10-08 |
| 380.00 P | 106.50 | +10.31% | 7 | 0 | 10-08 |
| 377.50 P | 102.95 | +6.52% | 5 | 5 | 10-08 |
| 375.00 P | 102.15 | +14.01% | 13 | 5 | 10-08 |
| 372.50 P | 97.15 | +10.84% | 1 | 0 | 10-08 |
| 370.00 P | 95.60 | 0.00% | 1 | 0 | 10-08 |
| 367.50 P | 89.55 | +6.23% | 10 | 12 | 10-08 |
| 365.00 P | 92.60 | +13.13% | 2 | 4 | 10-08 |
| 362.50 P | 86.55 | +9.14% | 6 | 7 | 10-08 |
| 360.00 P | 77.05 | +9.52% | 1 | 2 | 10-07 |
| 357.50 P | 90.60 | +25.92% | 1 | 3 | 10-08 |
| 355.00 P | 77.15 | +4.12% | 1 | 3 | 10-08 |
| 352.50 P | 78.05 | +10.95% | 1 | 2 | 10-08 |
| 350.00 P | 67.95 | +4.86% | 2 | 43 | 10-07 |
| 347.50 P | 68.90 | +1.85% | 1 | 2 | 10-08 |
| 345.00 P | 65.00 | +10.36% | 2 | 14 | 10-07 |
| 342.50 P | 65.00 | 0.00% | 2 | 2 | 10-08 |
| 340.00 P | 61.65 | -2.45% | 2 | 13 | 10-08 |
| 337.50 P | 65.30 | +15.78% | 2 | 3 | 10-08 |
| 335.00 P | 62.20 | +22.56% | 3 | 11 | 10-08 |
| 332.50 P | 57.20 | +15.09% | 2 | 2 | 10-08 |
| 330.00 P | 63.65 | +27.63% | 2 | 23 | 10-08 |
| 327.50 P | 59.95 | +27.15% | 2 | 3 | 10-08 |
| 325.00 P | 45.95 | +36.35% | 3 | 8 | 10-07 |
| 322.50 P | 46.25 | 0.00% | 1 | 1 | 10-08 |
| 320.00 P | 45.90 | +13.95% | 1 | 4 | 10-08 |
| 317.50 P | 46.10 | +19.58% | 1 | 4 | 10-08 |
| 315.00 P | 41.75 | +24.63% | 15 | 22 | 10-08 |
| 312.50 P | 40.35 | +14.79% | 1 | 2 | 10-08 |
| 310.00 P | 40.05 | +19.23% | 2 | 2,251 | 10-08 |
| 307.50 P | 38.85 | +29.28% | 2 | 5 | 10-08 |
| 305.00 P | 35.20 | +20.75% | 3 | 23 | 10-08 |
| 302.50 P | 30.05 | +10.89% | 7 | 5 | 10-08 |
| 300.00 P | 31.00 | +34.78% | 4 | 57 | 10-08 |
| 297.50 P | 24.50 | +7.93% | 15 | 43 | 10-08 |
| 295.00 P | 27.75 | +31.83% | 9 | 81 | 10-08 |
| 292.50 P | 23.50 | +24.27% | 34 | 39 | 10-08 |
| 290.00 P | 24.10 | +52.72% | 24 | 728 | 10-08 |
| 287.50 P | 22.35 | +35.45% | 30 | 58 | 10-08 |
| 285.00 P | 22.28 | +49.93% | 14 | 123 | 10-08 |
| 282.50 P | 18.22 | +37.51% | 21 | 60 | 10-08 |
| 280.00 P | 17.00 | +55.96% | 72 | 159 | 10-08 |
| 277.50 P | 15.10 | +33.63% | 176 | 97 | 10-08 |
| 275.00 P | 14.86 | +64.02% | 83 | 112 | 10-08 |
| 272.50 P | 13.75 | +50.11% | 38 | 44 | 10-08 |
| 270.00 P | 11.79 | +58.47% | 340 | 465 | 10-08 |
| 267.50 P | 10.75 | +63.13% | 109 | 104 | 10-08 |
| 265.00 P | 10.07 | +74.52% | 72 | 200 | 10-08 |
| 262.50 P | 8.92 | +57.04% | 44 | 148 | 10-08 |
| 260.00 P | 7.05 | +58.43% | 205 | 1,474 | 10-08 |
| 257.50 P | 6.57 | +69.77% | 27 | 93 | 10-08 |
| 255.00 P | 5.71 | +65.51% | 85 | 614 | 10-08 |
| 252.50 P | 5.02 | +59.37% | 25 | 41 | 10-08 |
| 250.00 P | 4.55 | +75.00% | 194 | 957 | 10-08 |
| 247.50 P | 3.75 | 0.00% | 14 | 14 | 10-08 |
| 245.00 P | 3.67 | +103.89% | 96 | 301 | 10-08 |
| 240.00 P | 2.31 | +68.61% | 60 | 734 | 10-08 |
| 235.00 P | 2.07 | +93.46% | 111 | 418 | 10-08 |
| 230.00 P | 1.54 | +100.00% | 76 | 518 | 10-08 |
| 225.00 P | 1.01 | +87.04% | 32 | 385 | 10-08 |
| 220.00 P | 0.75 | +70.45% | 26 | 517 | 10-08 |
| 215.00 P | 0.59 | +68.57% | 23 | 345 | 10-08 |
| 210.00 P | 0.36 | +38.46% | 36 | 205 | 10-08 |
| 205.00 P | 0.32 | +52.38% | 8 | 242 | 10-08 |
| 200.00 P | 0.29 | +93.33% | 12 | 590 | 10-08 |
| 195.00 P | 0.14 | +27.27% | 1 | 122 | 10-08 |
| 190.00 P | 0.13 | +18.18% | 6 | 178 | 10-08 |
| 185.00 P | 0.10 | +100.00% | 3 | 406 | 10-08 |
| 180.00 P | 0.08 | +33.33% | 10 | 186 | 10-08 |
| 175.00 P | 0.05 | -58.33% | 4 | 140 | 10-08 |
| 170.00 P | 0.06 | 0.00% | 2 | 7,259 | 10-07 |
| 165.00 P | 0.04 | +33.33% | 15 | 183 | 10-07 |
| 160.00 P | 0.03 | 0.00% | 9 | 536 | 10-08 |
| 155.00 P | 0.08 | +166.67% | 3 | 238 | 10-08 |
| 150.00 P | 0.07 | +133.33% | 6 | 76 | 10-08 |
| 145.00 P | 0.02 | -75.00% | 11 | 39 | 10-08 |
| 140.00 P | 0.06 | +200.00% | 8 | 70 | 10-08 |
| 135.00 P | 0.02 | -50.00% | 10 | 21 | 10-08 |
| 130.00 P | 0.08 | +300.00% | 1 | 21 | 10-08 |
| 125.00 P | 0.01 | -66.67% | 4 | 43 | 10-07 |