Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MRVL
Marvell Technology, Inc. Common Stock
stock NASDAQ

At Close
Aug 14, 2026 3:59:58 PM EDT
222.12USD-0.027%(-0.06)14,487,844
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
220.76USD-0.639%(-1.42)184,442
After-hours
Aug 14, 2026 4:59:30 PM EDT
221.84USD-0.126%(-0.28)62,173
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Mar 17, 2028Jun 16, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58,66032,53310,069132,827


MRVL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MRVL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MRVL Jan 15, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


MRVL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480.00 C8.07+23.02%412,80908-13MRVL270115C00480000
470.00 C8.55+18.75%5369808-13MRVL270115C00470000
460.00 C9.10+18.18%11137508-13MRVL270115C00460000
450.00 C9.35+12.65%858608-13MRVL270115C00450000
440.00 C10.20+15.25%149608-13MRVL270115C00440000
430.00 C11.00+17.65%1137308-13MRVL270115C00430000
420.00 C12.00+18.23%22882208-13MRVL270115C00420000
410.00 C12.35+14.35%287908-13MRVL270115C00410000
400.00 C12.15+7.52%404,38208-13MRVL270115C00400000
390.00 C14.00+13.36%722508-13MRVL270115C00390000
380.00 C15.15+10.99%227808-13MRVL270115C00380000
370.00 C16.40+22.30%452408-13MRVL270115C00370000
360.00 C16.50+5.77%1845408-13MRVL270115C00360000
350.00 C18.00+9.42%991,23408-13MRVL270115C00350000
340.00 C18.22+2.36%1747908-13MRVL270115C00340000
330.00 C20.85+17.46%2393308-13MRVL270115C00330000
320.00 C23.50+15.48%261,96208-13MRVL270115C00320000
310.00 C23.24-0.73%141,31908-13MRVL270115C00310000
300.00 C25.05+6.23%2892,94908-13MRVL270115C00300000
290.00 C30.00+20.00%1346708-13MRVL270115C00290000
280.00 C31.10+15.70%1532,46708-13MRVL270115C00280000
270.00 C31.55+3.95%5388308-13MRVL270115C00270000
260.00 C34.13+6.82%581,48608-13MRVL270115C00260000
250.00 C37.00+6.63%873,11208-13MRVL270115C00250000
240.00 C44.30+8.95%321,29008-13MRVL270115C00240000
230.00 C44.15+6.98%621,05108-13MRVL270115C00230000
220.00 C48.45+3.86%991,40608-13MRVL270115C00220000
210.00 C52.25+3.10%301,02008-13MRVL270115C00210000
200.00 C60.00+8.15%402,48508-13MRVL270115C00200000
195.00 C63.98+14.76%355308-13MRVL270115C00195000
190.00 C61.900.00%94,58908-13MRVL270115C00190000
185.00 C65.00+1.56%590608-13MRVL270115C00185000
180.00 C70.40+5.86%171,18908-13MRVL270115C00180000
175.00 C75.10+24.54%21,30108-13MRVL270115C00175000
170.00 C73.72+1.11%269308-12MRVL270115C00170000
165.00 C75.35-5.93%247108-05MRVL270115C00165000
160.00 C81.46+2.25%31,33308-13MRVL270115C00160000
155.00 C86.36+16.72%283108-13MRVL270115C00155000
150.00 C89.61+5.18%13,29408-13MRVL270115C00150000
145.00 C78.74-12.37%3521,02608-11MRVL270115C00145000
140.00 C82.50-4.95%613,50308-11MRVL270115C00140000
135.00 C96.56+4.88%61,42308-12MRVL270115C00135000
130.00 C104.38+3.86%34,12808-13MRVL270115C00130000
125.00 C105.00+5.00%41,42308-13MRVL270115C00125000
120.00 C111.00+11.74%11,57908-12MRVL270115C00120000
115.00 C103.50+27.23%11,26408-11MRVL270115C00115000
110.00 C116.74-1.57%51,32408-12MRVL270115C00110000
105.00 C125.75+3.87%2496408-13MRVL270115C00105000
100.00 C128.61+1.39%63,52008-13MRVL270115C00100000
97.50 C125.97+8.24%244608-06MRVL270115C00097500
95.00 C131.65+38.43%51,23208-12MRVL270115C00095000
92.50 C139.64+12.25%123408-10MRVL270115C00092500
90.00 C135.16+0.36%23,48008-13MRVL270115C00090000
87.50 C87.76-2.43%241207-29MRVL270115C00087500
85.00 C133.05+18.79%282908-04MRVL270115C00085000
82.50 C91.75-60.92%258907-29MRVL270115C00082500
80.00 C143.88+3.51%22,66108-12MRVL270115C00080000
77.50 C146.20+22.74%183408-12MRVL270115C00077500
75.00 C155.00+3.22%72,39308-13MRVL270115C00075000
72.50 C120.68-9.70%220307-16MRVL270115C00072500
70.00 C142.00+15.45%180208-11MRVL270115C00070000
67.50 C203.50-16.18%123206-26MRVL270115C00067500
65.00 C159.35+2.81%368408-12MRVL270115C00065000
62.50 C128.43-40.51%440407-16MRVL270115C00062500
60.00 C170.72+3.47%239608-13MRVL270115C00060000
55.00 C175.57+7.50%222608-13MRVL270115C00055000
50.00 C139.90+8.99%150108-03MRVL270115C00050000
47.50 C164.00+24.95%14908-11MRVL270115C00047500
45.00 C130.45-52.93%142907-29MRVL270115C00045000
42.50 C225.65+143.55%19207-02MRVL270115C00042500
40.00 C151.63-14.57%115907-31MRVL270115C00040000
37.50 C270.05+452.25%14906-22MRVL270115C00037500
35.00 C98.20+2.88%17604-13MRVL270115C00035000
30.00 C212.51-16.73%119007-02MRVL270115C00030000
25.00 C232.58-9.68%183307-02MRVL270115C00025000
Puts
StrikePriceChangeVolOILastContract Name
480.00 P304.50+0.32%17807-30MRVL270115P00480000
470.00 P202.60-5.57%2806-15MRVL270115P00470000
460.00 P225.50+9.41%11706-10MRVL270115P00460000
450.00 P230.80+4.91%3023007-14MRVL270115P00450000
440.00 P189.98+6.49%72406-23MRVL270115P00440000
430.00 P254.50-0.31%16207-30MRVL270115P00430000
420.00 P226.75+21.58%208807-20MRVL270115P00420000
410.00 P205.27-4.98%210808-04MRVL270115P00410000
400.00 P211.39-3.21%14607-27MRVL270115P00400000
390.00 P225.55+2.38%610207-29MRVL270115P00390000
380.00 P204.06-5.49%27607-30MRVL270115P00380000
370.00 P152.95-8.14%69208-13MRVL270115P00370000
360.00 P161.93-1.36%25807-23MRVL270115P00360000
350.00 P134.75-8.86%419308-13MRVL270115P00350000
340.00 P157.57-3.00%24607-20MRVL270115P00340000
330.00 P122.90-8.28%17608-12MRVL270115P00330000
320.00 P113.77-9.09%1320608-12MRVL270115P00320000
310.00 P105.50-7.01%1422008-12MRVL270115P00310000
300.00 P97.38-10.62%1884308-13MRVL270115P00300000
290.00 P89.55-13.48%1626508-12MRVL270115P00290000
280.00 P79.67-2.90%180708-13MRVL270115P00280000
270.00 P74.75-9.94%336408-12MRVL270115P00270000
260.00 P64.85-4.14%456508-13MRVL270115P00260000
250.00 P58.50-3.62%93,11808-13MRVL270115P00250000
240.00 P54.00+0.56%762108-13MRVL270115P00240000
230.00 P45.65-4.00%151,75608-13MRVL270115P00230000
220.00 P42.02-0.66%2072,28208-13MRVL270115P00220000
210.00 P36.47-1.70%121,28608-13MRVL270115P00210000
200.00 P30.80-2.07%134,34208-13MRVL270115P00200000
195.00 P27.60-5.80%1521,08208-13MRVL270115P00195000
190.00 P26.00+0.19%81,73508-13MRVL270115P00190000
185.00 P22.50-8.54%51,00408-13MRVL270115P00185000
180.00 P21.50-3.37%102,62408-13MRVL270115P00180000
175.00 P18.72-4.49%52,97608-13MRVL270115P00175000
170.00 P16.77-8.06%251,96808-13MRVL270115P00170000
165.00 P15.68-2.00%61,04208-13MRVL270115P00165000
160.00 P14.250.00%1414,68908-13MRVL270115P00160000
155.00 P12.00-4.38%41,56708-13MRVL270115P00155000
150.00 P11.38-1.90%1476,64308-13MRVL270115P00150000
145.00 P10.00+0.50%11,63408-13MRVL270115P00145000
140.00 P8.80-2.22%173,60508-13MRVL270115P00140000
135.00 P7.00-10.26%22,79808-13MRVL270115P00135000
130.00 P6.58-3.24%102,46108-13MRVL270115P00130000
125.00 P5.31-4.84%54,06008-13MRVL270115P00125000
120.00 P4.66-2.10%777208-13MRVL270115P00120000
115.00 P3.60-12.62%2786008-13MRVL270115P00115000
110.00 P3.30-2.37%252,19308-13MRVL270115P00110000
105.00 P3.48-14.07%402,22508-11MRVL270115P00105000
100.00 P2.30-5.35%73,87908-13MRVL270115P00100000
97.50 P2.13-0.93%451,10608-13MRVL270115P00097500
95.00 P1.90-0.52%22,52308-13MRVL270115P00095000
92.50 P1.86-57.34%11,36408-12MRVL270115P00092500
90.00 P1.58-1.25%27,69708-13MRVL270115P00090000
87.50 P2.16-20.88%1017508-10MRVL270115P00087500
85.00 P1.25+2.46%444708-13MRVL270115P00085000
82.50 P1.78-11.00%51,96308-10MRVL270115P00082500
80.00 P1.47-4.55%65,52308-11MRVL270115P00080000
77.50 P0.94-74.59%11,63708-12MRVL270115P00077500
75.00 P0.86-21.82%64,61408-12MRVL270115P00075000
72.50 P0.75+7.14%23,25308-13MRVL270115P00072500
70.00 P0.77-9.41%12,83808-12MRVL270115P00070000
67.50 P0.59-43.81%32,18608-12MRVL270115P00067500
65.00 P0.67+3.08%14,45708-12MRVL270115P00065000
62.50 P0.49+22.50%53,26108-13MRVL270115P00062500
60.00 P0.39-33.90%48,21308-11MRVL270115P00060000
55.00 P0.28-56.92%18,05508-11MRVL270115P00055000
50.00 P0.35-2.78%97,02508-10MRVL270115P00050000
47.50 P0.25-55.36%11,37408-13MRVL270115P00047500
45.00 P0.250.00%11,84408-10MRVL270115P00045000
42.50 P0.19-48.65%326408-10MRVL270115P00042500
40.00 P0.28-17.65%140608-11MRVL270115P00040000
37.50 P0.35+16.67%72,85908-06MRVL270115P00037500
35.00 P0.34-20.93%11,07908-06MRVL270115P00035000
30.00 P0.09+50.00%7613608-13MRVL270115P00030000
25.00 P0.07-58.82%2480108-07MRVL270115P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC