MRVL
Marvell Technology, Inc. Common Stock
stockNASDAQ
Market OpenOct 22, 2026 3:05:12 PM EDT
221.59USD-9.466%(-23.17)15,531,754
Pre-marketOct 22, 2026 9:29:30 AM EDT
231.22USD-5.532%(-13.54)
Expiration Dates
Open interestCallsITM 199OTM 3,101PutsITM 1,266OTM 3,053P/C 1.31
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 390 C | 0.38 | +31.03% | 1 | 33 | 10-20 |
| 380 C | 0.25 | -37.50% | 6 | 20 | 10-16 |
| 370 C | 0.50 | -9.09% | 5 | 22 | 10-21 |
| 360 C | 0.60 | +1.69% | 4 | 19 | 10-21 |
| 350 C | 0.81 | -10.00% | 63 | 115 | 10-21 |
| 345 C | 1.03 | -70.74% | 2 | 7 | 10-20 |
| 340 C | 1.08 | +35.00% | 1 | 14 | 10-21 |
| 335 C | 1.36 | -6.21% | 5 | 18 | 10-21 |
| 330 C | 1.65 | -0.60% | 5 | 163 | 10-21 |
| 325 C | 1.81 | +4.62% | 2 | 27 | 10-21 |
| 320 C | 2.25 | +4.65% | 4 | 48 | 10-21 |
| 315 C | 2.53 | +6.30% | 2 | 23 | 10-21 |
| 310 C | 2.89 | -5.25% | 16 | 123 | 10-21 |
| 305 C | 3.45 | +8.83% | 3 | 49 | 10-21 |
| 300 C | 4.04 | +7.73% | 218 | 273 | 10-21 |
| 295 C | 4.55 | -2.15% | 10 | 92 | 10-21 |
| 290 C | 5.00 | -3.85% | 16 | 170 | 10-21 |
| 285 C | 6.55 | +9.90% | 12 | 114 | 10-21 |
| 280 C | 7.50 | +10.29% | 15 | 467 | 10-21 |
| 275 C | 9.05 | +9.70% | 33 | 139 | 10-21 |
| 270 C | 10.15 | +10.33% | 8 | 203 | 10-21 |
| 265 C | 11.55 | +8.65% | 35 | 84 | 10-21 |
| 260 C | 13.50 | +8.52% | 29 | 268 | 10-21 |
| 255 C | 15.45 | +7.82% | 13 | 41 | 10-21 |
| 250 C | 17.55 | +13.23% | 58 | 182 | 10-21 |
| 245 C | 19.80 | +8.20% | 43 | 90 | 10-21 |
| 240 C | 22.60 | +13.00% | 25 | 78 | 10-21 |
| 235 C | 27.75 | +19.77% | 5 | 64 | 10-21 |
| 230 C | 27.43 | +6.32% | 28 | 146 | 10-21 |
| 225 C | 30.15 | +0.94% | 1 | 9 | 10-21 |
| 220 C | 34.00 | +42.26% | 1 | 5 | 10-20 |
| 215 C | 40.70 | +14.33% | 1 | 2 | 10-21 |
| 210 C | 32.75 | -21.50% | 1 | 10 | 10-20 |
| 205 C | 44.05 | +14.48% | 8 | 5 | 10-21 |
| 200 C | 44.15 | -4.44% | 2 | 9 | 10-21 |
| 195 C | 52.09 | +16.53% | 12 | 9 | 10-21 |
| 190 C | 56.65 | +3.47% | 1 | 7 | 10-21 |
| 185 C | 62.25 | +5.69% | 1 | 14 | 10-21 |
| 180 C | 66.80 | +11.33% | 1 | 3 | 10-21 |
| 175 C | 68.20 | +7.83% | 5 | 8 | 10-20 |
| 170 C | 71.85 | +3.38% | 52 | 53 | 10-20 |
| 165 C | 78.70 | +0.91% | 2 | 5 | 10-21 |
| 160 C | 83.15 | +7.57% | 4 | 2 | 10-21 |
| 155 C | 88.90 | +7.01% | 5 | 4 | 10-20 |
| 150 C | 86.85 | -1.98% | 51 | 52 | 10-20 |
| 145 C | 103.40 | +7.65% | 2 | 4 | 10-21 |
| 140 C | 103.55 | +0.60% | 2 | 7 | 10-21 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 390 P | 150.80 | +1.55% | 2 | 0 | 10-21 |
| 380 P | 133.40 | -9.86% | 1 | 0 | 10-21 |
| 370 P | 127.00 | -1.93% | 1 | 0 | 10-21 |
| 360 P | 117.20 | -8.44% | 1 | 1 | 10-20 |
| 350 P | 108.85 | -7.40% | 1 | 1 | 10-20 |
| 345 P | 103.95 | +37.68% | 1 | 1 | 10-20 |
| 340 P | 95.95 | -2.49% | 5 | 6 | 10-21 |
| 335 P | 99.70 | +10.65% | 102 | 105 | 10-20 |
| 330 P | 94.85 | +1.44% | 3 | 19 | 10-20 |
| 325 P | 89.30 | +53.17% | 2 | 2 | 10-15 |
| 320 P | 85.20 | -1.84% | 2 | 3 | 10-20 |
| 315 P | 75.30 | +21.45% | 3 | 5 | 10-15 |
| 310 P | 69.05 | -0.86% | 3 | 10 | 10-20 |
| 305 P | 65.10 | -7.23% | 1 | 5 | 10-21 |
| 300 P | 73.40 | +6.22% | 2 | 5 | 10-16 |
| 295 P | 54.30 | -16.73% | 1 | 2 | 10-21 |
| 290 P | 64.20 | +65.46% | 4 | 7 | 10-16 |
| 285 P | 46.00 | -4.76% | 1 | 39 | 10-21 |
| 280 P | 42.80 | -22.62% | 3 | 10 | 10-21 |
| 275 P | 37.75 | -8.04% | 13 | 37 | 10-21 |
| 270 P | 36.10 | -3.35% | 11 | 53 | 10-21 |
| 265 P | 30.20 | -10.57% | 3 | 71 | 10-21 |
| 260 P | 26.78 | -14.93% | 6 | 43 | 10-21 |
| 255 P | 25.85 | -26.35% | 1 | 85 | 10-21 |
| 250 P | 21.85 | -7.38% | 10 | 94 | 10-21 |
| 245 P | 18.55 | -13.60% | 9 | 70 | 10-21 |
| 240 P | 15.76 | -13.88% | 20 | 118 | 10-21 |
| 235 P | 13.85 | -12.06% | 4 | 172 | 10-21 |
| 230 P | 12.15 | -14.44% | 48 | 182 | 10-21 |
| 225 P | 9.71 | -16.44% | 19 | 120 | 10-21 |
| 220 P | 8.25 | -11.29% | 40 | 153 | 10-21 |
| 215 P | 6.70 | -16.25% | 210 | 1,150 | 10-21 |
| 210 P | 5.60 | -18.25% | 22 | 159 | 10-21 |
| 205 P | 4.59 | -15.00% | 50 | 224 | 10-21 |
| 200 P | 3.72 | -19.48% | 40 | 187 | 10-21 |
| 195 P | 3.00 | -18.92% | 3 | 69 | 10-21 |
| 190 P | 2.38 | -18.77% | 19 | 211 | 10-21 |
| 185 P | 1.85 | -21.94% | 23 | 172 | 10-21 |
| 180 P | 1.53 | -16.39% | 1 | 177 | 10-21 |
| 175 P | 1.21 | -18.79% | 12 | 195 | 10-21 |
| 170 P | 1.19 | -33.15% | 131 | 172 | 10-20 |
| 165 P | 0.97 | -25.38% | 1 | 19 | 10-20 |
| 160 P | 0.61 | -18.67% | 121 | 23 | 10-21 |
| 155 P | 0.49 | -18.33% | 157 | 22 | 10-21 |
| 150 P | 0.38 | -19.15% | 52 | 24 | 10-21 |
| 145 P | 0.28 | -15.15% | 16 | 8 | 10-21 |
| 140 P | 0.27 | -25.00% | 3 | 88 | 10-20 |