MRVL
Marvell Technology, Inc. Common Stock
stockNASDAQ
Market OpenOct 22, 2026 3:04:37 PM EDT
221.44USD-9.528%(-23.32)15,531,680
Pre-marketOct 22, 2026 9:29:30 AM EDT
231.22USD-5.532%(-13.54)
Expiration Dates
Open interestCallsITM 214OTM 6,362PutsITM 6,000OTM 3,246P/C 1.41
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 390 C | 0.06 | -45.45% | 2 | 23 | 10-21 |
| 380 C | 0.13 | +8.33% | 1 | 19 | 10-20 |
| 370 C | 0.12 | -20.00% | 2 | 4 | 10-19 |
| 360 C | 0.20 | -13.04% | 8 | 152 | 10-20 |
| 350 C | 0.36 | +50.00% | 60 | 127 | 10-21 |
| 345 C | 0.30 | -25.00% | 3 | 22 | 10-19 |
| 340 C | 0.40 | +11.11% | 31 | 70 | 10-21 |
| 335 C | 0.62 | +77.14% | 1 | 24 | 10-21 |
| 330 C | 0.61 | 0.00% | 9 | 116 | 10-21 |
| 325 C | 0.82 | 0.00% | 3 | 47 | 10-21 |
| 320 C | 0.93 | -3.12% | 6 | 109 | 10-21 |
| 315 C | 1.14 | -0.87% | 22 | 102 | 10-21 |
| 310 C | 1.39 | +0.72% | 19 | 79 | 10-21 |
| 305 C | 1.77 | +5.36% | 9 | 46 | 10-21 |
| 300 C | 2.11 | +3.94% | 12 | 381 | 10-21 |
| 295 C | 2.30 | -6.50% | 17 | 113 | 10-21 |
| 290 C | 3.40 | +7.94% | 99 | 332 | 10-21 |
| 285 C | 4.05 | +12.19% | 53 | 252 | 10-21 |
| 280 C | 4.75 | +9.20% | 36 | 431 | 10-21 |
| 275 C | 5.73 | +1.06% | 120 | 389 | 10-21 |
| 270 C | 6.95 | +6.92% | 114 | 307 | 10-21 |
| 265 C | 8.16 | +9.24% | 32 | 168 | 10-21 |
| 260 C | 9.95 | +10.19% | 260 | 477 | 10-21 |
| 255 C | 12.34 | +11.47% | 12 | 235 | 10-21 |
| 250 C | 14.05 | +6.84% | 142 | 1,020 | 10-21 |
| 245 C | 15.45 | +3.69% | 36 | 401 | 10-21 |
| 240 C | 18.50 | +8.06% | 69 | 334 | 10-21 |
| 235 C | 20.85 | +3.27% | 7 | 348 | 10-21 |
| 230 C | 24.55 | +5.09% | 18 | 205 | 10-21 |
| 225 C | 26.68 | +4.02% | 3 | 29 | 10-21 |
| 220 C | 31.35 | +20.11% | 3 | 47 | 10-21 |
| 215 C | 35.00 | +7.36% | 1 | 22 | 10-21 |
| 210 C | 39.26 | +7.12% | 2 | 20 | 10-21 |
| 205 C | 40.98 | -1.01% | 4 | 16 | 10-20 |
| 200 C | 48.70 | +7.55% | 4 | 20 | 10-21 |
| 195 C | 42.60 | +2.77% | 6 | 13 | 10-16 |
| 190 C | 56.80 | +24.89% | 1 | 19 | 10-21 |
| 185 C | 50.60 | -7.66% | 6 | 21 | 10-20 |
| 180 C | 65.30 | +7.31% | 2 | 9 | 10-21 |
| 175 C | 74.85 | +32.36% | 1 | 2 | 10-21 |
| 170 C | 78.30 | +10.05% | 5 | 5 | 10-21 |
| 165 C | 68.30 | -22.91% | 1 | 3 | 10-16 |
| 160 C | 79.50 | -0.56% | 2 | 3 | 10-21 |
| 155 C | 90.80 | +5.09% | 2 | 2 | 10-21 |
| 150 C | 92.25 | -11.68% | 1 | 2 | 10-20 |
| 145 C | 84.74 | -2.94% | 1 | 2 | 10-16 |
| 140 C | 103.55 | +0.98% | 1 | 5 | 10-21 |
| 135 C | 136.80 | -8.37% | 1 | 0 | 10-09 |
| 130 C | 117.90 | +11.59% | 1 | 3 | 10-21 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 390 P | 146.30 | -1.71% | 7 | 0 | 10-21 |
| 380 P | 139.65 | +0.54% | 1 | 0 | 10-20 |
| 370 P | 132.45 | +3.29% | 1 | 0 | 10-19 |
| 360 P | 118.50 | -3.07% | 3 | 0 | 10-21 |
| 350 P | 105.15 | -1.73% | 1 | 0 | 10-21 |
| 345 P | 104.70 | -8.16% | 1 | 2 | 10-20 |
| 340 P | 97.35 | -2.21% | 1 | 3 | 10-21 |
| 335 P | 63.20 | -1.76% | 2 | 2 | 10-08 |
| 330 P | 85.95 | -3.37% | 5 | 8 | 10-21 |
| 325 P | 86.00 | +4.69% | 2 | 2 | 10-21 |
| 320 P | 77.55 | -11.07% | 1 | 1 | 10-20 |
| 315 P | 74.40 | -4.00% | 2 | 32 | 10-19 |
| 310 P | 67.95 | +57.11% | 1 | 4 | 10-20 |
| 305 P | 61.75 | -13.15% | 1 | 4 | 10-21 |
| 300 P | 59.95 | +59.23% | 2 | 9 | 10-20 |
| 295 P | 54.70 | +34.73% | 1 | 20 | 10-21 |
| 290 P | 49.45 | -18.73% | 6 | 691 | 10-21 |
| 285 P | 47.08 | +10.05% | 3 | 37 | 10-20 |
| 280 P | 38.00 | -7.20% | 1 | 347 | 10-21 |
| 275 P | 35.29 | -22.44% | 1 | 84 | 10-21 |
| 270 P | 32.33 | -6.59% | 4 | 377 | 10-21 |
| 265 P | 28.80 | -12.91% | 1 | 172 | 10-21 |
| 260 P | 27.04 | -9.87% | 29 | 318 | 10-20 |
| 255 P | 20.80 | -8.37% | 14 | 568 | 10-21 |
| 250 P | 18.80 | -9.35% | 5 | 572 | 10-21 |
| 245 P | 15.06 | -14.48% | 39 | 294 | 10-21 |
| 240 P | 13.60 | -10.82% | 6 | 445 | 10-21 |
| 235 P | 11.00 | -15.06% | 26 | 460 | 10-21 |
| 230 P | 9.00 | -10.00% | 758 | 1,014 | 10-21 |
| 225 P | 7.36 | -18.40% | 23 | 534 | 10-21 |
| 220 P | 5.85 | -20.95% | 78 | 725 | 10-21 |
| 215 P | 4.92 | -10.71% | 87 | 342 | 10-21 |
| 210 P | 3.83 | -14.89% | 17 | 336 | 10-21 |
| 205 P | 3.00 | -14.29% | 29 | 331 | 10-21 |
| 200 P | 2.27 | -22.26% | 24 | 369 | 10-21 |
| 195 P | 1.76 | -20.72% | 4 | 106 | 10-21 |
| 190 P | 1.34 | -22.54% | 17 | 389 | 10-21 |
| 185 P | 1.02 | -26.09% | 7 | 171 | 10-21 |
| 180 P | 0.82 | -26.13% | 9 | 198 | 10-21 |
| 175 P | 0.64 | -34.69% | 37 | 39 | 10-21 |
| 170 P | 0.49 | -25.76% | 40 | 12 | 10-21 |
| 165 P | 0.40 | -25.93% | 11 | 19 | 10-21 |
| 160 P | 0.28 | -30.00% | 6 | 16 | 10-21 |
| 155 P | 0.29 | -53.23% | 56 | 13 | 10-20 |
| 150 P | 0.20 | -9.09% | 54 | 26 | 10-20 |
| 145 P | 0.17 | -5.56% | 6 | 11 | 10-20 |
| 140 P | 0.10 | -16.67% | 1 | 17 | 10-21 |
| 135 P | 0.11 | -47.62% | 4 | 72 | 10-19 |
| 130 P | 0.05 | -50.00% | 4 | 54 | 10-21 |