Marvell Technology Inc Chaîne d'Options

MRVLNASDAQ
$237.04
-13.97-5.57%
À la clôture: Aug 21, 5:00 PM EST
$236.10
-0.94-0.39%
Après les heures: Aug 21, 7:59 PM EST
Résultats: Résultats Q2 2027 dans dans 3 jours à partir de maintenant le jeu. août 27th, après la fermeture du marché
Conférence téléphonique: Conférence téléphonique prévue dans 3 jours à 4:45 PM
Cliquez pour voir la webdiffusion

Marvell Technology Options

View Marvell Technology (MRVL) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.74

P/C Ratio (OI)

1.20

Volume vs. Open Interest by Strike

Volume by Expiration

Strike Range
95.0375.0
95.0
375.0
Last Price-
Change
-
Bid140.8
Ask143.5
volume0
Intrest0
Strike
95
95
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest168
Last Price134.84Aug 21, 2026
Change
-
Bid135.8
Ask138.65
volume1
Intrest0
Strike
100
100
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.08
volume27
Intrest92
Last Price111.22Aug 04, 2026
Change
-0%
Bid130.85
Ask133.6
volume0
Intrest5
Strike
105
105
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.09
volume3500
Intrest15
Last Price122.84Aug 19, 2026
Change
-0%
Bid125.85
Ask128.6
volume0
Intrest2
Strike
110
110
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest58
Last Price-
Change
-
Bid120.85
Ask123.55
volume0
Intrest0
Strike
115
115
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest1358
Last Price117.98Aug 21, 2026
Change
22.9824.19%
Bid115.85
Ask118.65
volume1
Intrest21
Strike
120
120
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest140
Last Price125.85Aug 21, 2026
Change
11.710.25%
Bid110.85
Ask113.55
volume1
Intrest28
Strike
125
125
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid0.01
Ask0.26
volume2179
Intrest383
Last Price116.39Aug 21, 2026
Change
10.910.33%
Bid105.85
Ask108.6
volume1
Intrest10
Strike
130
130
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.08
volume16
Intrest353
Last Price-
Change
-
Bid100.9
Ask103.35
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 21, 2026
Change
0.03150%
Bid0.02
Ask0.03
volume22
Intrest1377
Last Price101.29Aug 21, 2026
Change
8.737.93%
Bid95.9
Ask98.65
volume1
Intrest34
Strike
140
140
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid0.01
Ask0.39
volume56
Intrest2636
Last Price89.82Aug 21, 2026
Change
7.337.55%
Bid90.9
Ask93.35
volume10
Intrest26
Strike
145
145
Last Price0.04Aug 21, 2026
Change
0.0120%
Bid0.03
Ask0.1
volume3090
Intrest551
Last Price87.23Aug 21, 2026
Change
13.2713.2%
Bid85.9
Ask88.6
volume1
Intrest78
Strike
150
150
Last Price0.08Aug 21, 2026
Change
0.0233.33%
Bid0.04
Ask0.32
volume20
Intrest1290
Last Price79.44Aug 21, 2026
Change
15.9425.1%
Bid80.95
Ask83.65
volume1
Intrest45
Strike
155
155
Last Price0.06Aug 21, 2026
Change
-0%
Bid0.05
Ask0.13
volume107
Intrest812
Last Price74.55Aug 21, 2026
Change
14.9116.67%
Bid75.95
Ask78.7
volume6
Intrest62
Strike
160
160
Last Price0.09Aug 21, 2026
Change
0.0110%
Bid0.07
Ask0.11
volume171
Intrest848
Last Price70.62Aug 21, 2026
Change
12.3721.24%
Bid71
Ask73.7
volume3
Intrest90
Strike
165
165
Last Price0.13Aug 21, 2026
Change
0.0318.75%
Bid0.03
Ask0.14
volume120
Intrest2123
Last Price66.75Aug 21, 2026
Change
2.794.36%
Bid66.05
Ask68.85
volume2
Intrest84
Strike
170
170
Last Price0.15Aug 21, 2026
Change
0.0316.67%
Bid0.17
Ask0.19
volume140
Intrest896
Last Price-
Change
-
Bid63.6
Ask66.05
volume0
Intrest0
Strike
172.5
172.5
Last Price0.18Aug 21, 2026
Change
-0%
Bid0.01
Ask0.3
volume207
Intrest10
Last Price60.11Aug 21, 2026
Change
13.4918.33%
Bid61.15
Ask63.95
volume4
Intrest232
Strike
175
175
Last Price0.26Aug 21, 2026
Change
0.013.7%
Bid0.25
Ask0.27
volume593
Intrest577
Last Price57.37Aug 21, 2026
Change
-
Bid58.7
Ask61.4
volume2
Intrest0
Strike
177.5
177.5
Last Price0.34Aug 21, 2026
Change
0.025.56%
Bid0.01
Ask0.69
volume104
Intrest1
Last Price58.05Aug 21, 2026
Change
7.1110.91%
Bid56.25
Ask58.7
volume10
Intrest327
Strike
180
180
Last Price0.37Aug 21, 2026
Change
0.025.71%
Bid0.35
Ask0.4
volume828
Intrest1597
Last Price55.51Aug 21, 2026
Change
4.217.05%
Bid53.85
Ask56.6
volume5
Intrest1
Strike
182.5
182.5
Last Price0.44Aug 21, 2026
Change
0.0410%
Bid0.42
Ask0.52
volume156
Intrest15
Last Price53.09Aug 21, 2026
Change
7.4612.32%
Bid51.45
Ask53.9
volume33
Intrest168
Strike
185
185
Last Price0.54Aug 21, 2026
Change
0.0510.2%
Bid0.51
Ask0.56
volume430
Intrest546
Last Price57Aug 20, 2026
Change
-0%
Bid49.05
Ask51.8
volume0
Intrest3
Strike
187.5
187.5
Last Price0.62Aug 21, 2026
Change
0.011.64%
Bid0.62
Ask0.68
volume49
Intrest124
Last Price48.4Aug 21, 2026
Change
11.118.66%
Bid46.7
Ask49.1
volume34
Intrest418
Strike
190
190
Last Price0.8Aug 21, 2026
Change
0.1421.21%
Bid0.75
Ask0.8
volume1363
Intrest743
Last Price51.07Aug 21, 2026
Change
2.074.22%
Bid44.35
Ask46.8
volume5
Intrest8
Strike
192.5
192.5
Last Price0.9Aug 21, 2026
Change
0.228.57%
Bid0.92
Ask1
volume102
Intrest106
Last Price43.83Aug 21, 2026
Change
6.5713.04%
Bid42.05
Ask44.5
volume11
Intrest137
Strike
195
195
Last Price1.11Aug 21, 2026
Change
0.043.74%
Bid1.09
Ask1.2
volume502
Intrest556
Last Price49.28Aug 21, 2026
Change
3.287.13%
Bid39.8
Ask42.25
volume2
Intrest30
Strike
197.5
197.5
Last Price1.37Aug 21, 2026
Change
0.3230.48%
Bid1.3
Ask1.45
volume189
Intrest173
Last Price38.83Aug 21, 2026
Change
12.4424.26%
Bid37.6
Ask40
volume334
Intrest508
Strike
200
200
Last Price1.63Aug 21, 2026
Change
0.4436.97%
Bid1.58
Ask1.7
volume1364
Intrest2523
Last Price36.8Aug 21, 2026
Change
7.4716.87%
Bid35.4
Ask37.85
volume3
Intrest16
Strike
202.5
202.5
Last Price2Aug 21, 2026
Change
0.5537.93%
Bid1.92
Ask2.05
volume364
Intrest137
Last Price34.7Aug 21, 2026
Change
12.1825.98%
Bid33.3
Ask35.75
volume20
Intrest166
Strike
205
205
Last Price2.31Aug 21, 2026
Change
0.6640%
Bid2.28
Ask2.42
volume620
Intrest443
Last Price30.45Aug 21, 2026
Change
6.0516.58%
Bid31.25
Ask33.9
volume7
Intrest14
Strike
207.5
207.5
Last Price2.83Aug 21, 2026
Change
0.946.63%
Bid2.55
Ask2.85
volume441
Intrest128
Last Price30.63Aug 21, 2026
Change
13.0129.81%
Bid30.1
Ask30.9
volume66
Intrest329
Strike
210
210
Last Price3.27Aug 21, 2026
Change
1.0547.3%
Bid3.2
Ask3.4
volume714
Intrest995
Last Price28.91Aug 21, 2026
Change
6.2517.78%
Bid27.35
Ask29.75
volume29
Intrest83
Strike
212.5
212.5
Last Price3.85Aug 21, 2026
Change
1.2548.08%
Bid3.7
Ask4
volume208
Intrest189
Last Price27.07Aug 21, 2026
Change
12.2331.12%
Bid25.5
Ask27.85
volume1342
Intrest1091
Strike
215
215
Last Price4.42Aug 21, 2026
Change
1.4146.84%
Bid4.35
Ask4.55
volume827
Intrest708
Last Price25Aug 21, 2026
Change
8.5625.51%
Bid23.75
Ask26.1
volume20
Intrest273
Strike
217.5
217.5
Last Price5.1Aug 21, 2026
Change
1.6748.69%
Bid5
Ask5.3
volume222
Intrest180
Last Price23.19Aug 21, 2026
Change
12.2134.49%
Bid22.05
Ask23.35
volume145
Intrest1286
Strike
220
220
Last Price5.85Aug 21, 2026
Change
1.948.1%
Bid5.75
Ask6.15
volume1210
Intrest1378
Last Price21.69Aug 21, 2026
Change
9.5630.59%
Bid21.1
Ask22.7
volume20
Intrest97
Strike
222.5
222.5
Last Price6.75Aug 21, 2026
Change
2.145.16%
Bid6.55
Ask6.95
volume122
Intrest205
Last Price20.5Aug 21, 2026
Change
1032.79%
Bid19.6
Ask20.7
volume161
Intrest1608
Strike
225
225
Last Price7.7Aug 21, 2026
Change
2.650.98%
Bid7.5
Ask7.9
volume458
Intrest313
Last Price18.68Aug 21, 2026
Change
9.8234.46%
Bid18.1
Ask18.9
volume58
Intrest161
Strike
227.5
227.5
Last Price8.88Aug 21, 2026
Change
2.9850.51%
Bid8.45
Ask9
volume339
Intrest411
Last Price16.8Aug 21, 2026
Change
10.2537.89%
Bid16.75
Ask17.35
volume375
Intrest2990
Strike
230
230
Last Price9.77Aug 21, 2026
Change
3.2249.16%
Bid9.55
Ask9.95
volume1008
Intrest674
Last Price15.5Aug 21, 2026
Change
10.6840.79%
Bid15.4
Ask16.3
volume480
Intrest267
Strike
232.5
232.5
Last Price10.96Aug 21, 2026
Change
3.4846.52%
Bid10.65
Ask11.25
volume121
Intrest422
Last Price14.49Aug 21, 2026
Change
10.0540.95%
Bid14.15
Ask15
volume2434
Intrest1204
Strike
235
235
Last Price12.2Aug 21, 2026
Change
3.9347.52%
Bid11.85
Ask12.6
volume536
Intrest315
Last Price13.3Aug 21, 2026
Change
9.5541.79%
Bid13.05
Ask13.5
volume691
Intrest195
Strike
237.5
237.5
Last Price13.5Aug 21, 2026
Change
442.11%
Bid13.2
Ask13.75
volume457
Intrest136
Last Price12.09Aug 21, 2026
Change
9.6644.41%
Bid11.8
Ask12.25
volume2111
Intrest4906
Strike
240
240
Last Price14.85Aug 21, 2026
Change
4.6745.87%
Bid14.55
Ask15.1
volume2569
Intrest2419
Last Price10.7Aug 21, 2026
Change
8.7544.99%
Bid10.9
Ask11.4
volume398
Intrest625
Strike
242.5
242.5
Last Price16.27Aug 21, 2026
Change
4.3336.26%
Bid16
Ask16.65
volume147
Intrest92
Last Price10.25Aug 21, 2026
Change
8.445.04%
Bid10
Ask10.3
volume2162
Intrest2009
Strike
245
245
Last Price17.8Aug 21, 2026
Change
5.3843.32%
Bid17.5
Ask18.15
volume1928
Intrest213
Last Price9.31Aug 21, 2026
Change
7.9145.93%
Bid9.1
Ask9.5
volume228
Intrest154
Strike
247.5
247.5
Last Price20.53Aug 21, 2026
Change
6.950.62%
Bid19.1
Ask19.8
volume45
Intrest33
Last Price8.46Aug 21, 2026
Change
7.7947.94%
Bid8.35
Ask8.6
volume4003
Intrest4503
Strike
250
250
Last Price20.65Aug 21, 2026
Change
5.7638.68%
Bid20.65
Ask21.45
volume107
Intrest482
Last Price7.74Aug 21, 2026
Change
7.3448.67%
Bid7.5
Ask8
volume204
Intrest37
Strike
252.5
252.5
Last Price22.8Aug 21, 2026
Change
5.5632.25%
Bid22.4
Ask23.3
volume3
Intrest4
Last Price6.92Aug 21, 2026
Change
7.0550.47%
Bid6.8
Ask7.15
volume2081
Intrest4194
Strike
255
255
Last Price24.62Aug 21, 2026
Change
7.0640.21%
Bid23.9
Ask25.8
volume66
Intrest66
Last Price6.3Aug 21, 2026
Change
6.6651.39%
Bid6.15
Ask6.55
volume243
Intrest41
Strike
257.5
257.5
Last Price-
Change
-
Bid25.8
Ask26.8
volume0
Intrest0
Last Price5.75Aug 21, 2026
Change
6.2552.08%
Bid5.6
Ask5.9
volume1711
Intrest2252
Strike
260
260
Last Price28.55Aug 21, 2026
Change
7.9138.32%
Bid27.1
Ask29.75
volume541
Intrest563
Last Price5.25Aug 21, 2026
Change
4.9548.53%
Bid5.05
Ask5.4
volume181
Intrest215
Strike
262.5
262.5
Last Price27.7Aug 20, 2026
Change
-0%
Bid29.15
Ask31.45
volume0
Intrest4
Last Price4.75Aug 21, 2026
Change
5.5453.84%
Bid4.55
Ask4.9
volume712
Intrest4220
Strike
265
265
Last Price32.2Aug 21, 2026
Change
8.3835.18%
Bid31.6
Ask33.8
volume13
Intrest535
Last Price4.25Aug 21, 2026
Change
5.2555.26%
Bid4
Ask4.45
volume53
Intrest17
Strike
267.5
267.5
Last Price-
Change
-
Bid33.3
Ask35.85
volume0
Intrest0
Last Price3.85Aug 21, 2026
Change
4.9556.25%
Bid3.7
Ask3.95
volume1691
Intrest1075
Strike
270
270
Last Price39.05Aug 21, 2026
Change
10.7337.89%
Bid35.9
Ask37.95
volume15
Intrest80
Last Price3.45Aug 21, 2026
Change
4.4556.33%
Bid3.3
Ask3.6
volume250
Intrest63
Strike
272.5
272.5
Last Price-
Change
-
Bid38.15
Ask39.95
volume0
Intrest0
Last Price3.1Aug 21, 2026
Change
4.3258.22%
Bid3
Ask3.25
volume734
Intrest1699
Strike
275
275
Last Price42.95Aug 21, 2026
Change
11.9438.5%
Bid39.4
Ask42.3
volume16
Intrest79
Last Price2.87Aug 21, 2026
Change
3.9858.1%
Bid2.71
Ask3.05
volume178
Intrest33
Strike
277.5
277.5
Last Price38.61Aug 20, 2026
Change
-0%
Bid41.85
Ask44.5
volume0
Intrest1
Last Price2.54Aug 21, 2026
Change
3.7159.36%
Bid2.45
Ask2.75
volume1164
Intrest2097
Strike
280
280
Last Price45.14Aug 21, 2026
Change
5.7714.66%
Bid44.1
Ask46.75
volume1
Intrest17
Last Price2.3Aug 21, 2026
Change
3.560.34%
Bid2
Ask2.51
volume519
Intrest803
Strike
282.5
282.5
Last Price-
Change
-
Bid46.4
Ask49
volume0
Intrest0
Last Price2.07Aug 21, 2026
Change
3.2160.8%
Bid1.97
Ask2.12
volume481
Intrest417
Strike
285
285
Last Price48.15Aug 19, 2026
Change
-0%
Bid48.7
Ask51.3
volume0
Intrest15
Last Price1.9Aug 21, 2026
Change
361.22%
Bid1.69
Ask1.91
volume63
Intrest1011
Strike
287.5
287.5
Last Price-
Change
-
Bid51.45
Ask53.55
volume0
Intrest0
Last Price1.58Aug 21, 2026
Change
2.8564.33%
Bid1.59
Ask1.74
volume766
Intrest856
Strike
290
290
Last Price54.6Aug 21, 2026
Change
10.323.25%
Bid53.85
Ask55.6
volume3
Intrest13
Last Price1.49Aug 21, 2026
Change
2.6263.75%
Bid1.44
Ask1.58
volume131
Intrest1367
Strike
292.5
292.5
Last Price-
Change
-
Bid55.6
Ask57.75
volume0
Intrest0
Last Price1.32Aug 21, 2026
Change
2.4364.8%
Bid1.29
Ask1.4
volume113
Intrest749
Strike
295
295
Last Price60Aug 17, 2026
Change
-0%
Bid58
Ask60.6
volume0
Intrest7
Last Price1.19Aug 21, 2026
Change
2.0963.72%
Bid1.16
Ask1.31
volume297
Intrest22
Strike
297.5
297.5
Last Price-
Change
-
Bid60.35
Ask62.95
volume0
Intrest0
Last Price1.11Aug 21, 2026
Change
1.9563.73%
Bid1.06
Ask1.11
volume2975
Intrest4504
Strike
300
300
Last Price87.7Aug 18, 2026
Change
-0%
Bid62.7
Ask65.35
volume0
Intrest196
Last Price1.04Aug 21, 2026
Change
1.4658.4%
Bid0.85
Ask1.1
volume25
Intrest7
Strike
302.5
302.5
Last Price-
Change
-
Bid64.75
Ask67.8
volume0
Intrest0
Last Price0.9Aug 21, 2026
Change
1.562.5%
Bid0.84
Ask0.91
volume450
Intrest555
Strike
305
305
Last Price110.14Jul 16, 2026
Change
-0%
Bid67.5
Ask70.2
volume0
Intrest1
Last Price0.8Aug 21, 2026
Change
1.2260.4%
Bid0.35
Ask1.24
volume49
Intrest3
Strike
307.5
307.5
Last Price-
Change
-
Bid69.95
Ask72.55
volume0
Intrest0
Last Price0.65Aug 21, 2026
Change
1.5570.45%
Bid0.51
Ask0.76
volume205
Intrest341
Strike
310
310
Last Price73.27Aug 21, 2026
Change
28.3327.88%
Bid72.4
Ask75
volume5
Intrest7
Last Price0.65Aug 21, 2026
Change
1.2766.15%
Bid0.22
Ask1.08
volume21
Intrest129
Strike
312.5
312.5
Last Price-
Change
-
Bid74.75
Ask76.9
volume0
Intrest0
Last Price0.64Aug 21, 2026
Change
0.9559.75%
Bid0.17
Ask0.66
volume38
Intrest233
Strike
315
315
Last Price-
Change
-
Bid76.8
Ask79.85
volume0
Intrest0
Last Price0.51Aug 21, 2026
Change
1.0567.31%
Bid0.12
Ask0.65
volume9
Intrest198
Strike
317.5
317.5
Last Price-
Change
-
Bid79.75
Ask82.3
volume0
Intrest0
Last Price0.43Aug 21, 2026
Change
1.0270.34%
Bid0.38
Ask0.51
volume240
Intrest425
Strike
320
320
Last Price-
Change
-
Bid82.2
Ask84.75
volume0
Intrest0
Last Price0.42Aug 21, 2026
Change
0.7363.48%
Bid0.04
Ask0.83
volume79
Intrest56
Strike
322.5
322.5
Last Price-
Change
-
Bid84.55
Ask87.2
volume0
Intrest0
Last Price0.36Aug 21, 2026
Change
0.8470%
Bid0.35
Ask0.42
volume203
Intrest1903
Strike
325
325
Last Price100.25Jul 10, 2026
Change
-0%
Bid87.05
Ask89.65
volume0
Intrest1
Last Price0.81Aug 21, 2026
Change
0.3127.68%
Bid0.1
Ask0.51
volume5
Intrest9
Strike
327.5
327.5
Last Price-
Change
-
Bid89.55
Ask92.15
volume0
Intrest0
Last Price0.34Aug 21, 2026
Change
0.5461.36%
Bid0.29
Ask0.34
volume557
Intrest2776
Strike
330
330
Last Price-
Change
-
Bid91.65
Ask94.6
volume0
Intrest0
Last Price0.34Aug 21, 2026
Change
0.5662.22%
Bid0.01
Ask0.66
volume13
Intrest14
Strike
332.5
332.5
Last Price-
Change
-
Bid94.5
Ask97.05
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
0.5167.11%
Bid0.15
Ask0.63
volume564
Intrest264
Strike
335
335
Last Price-
Change
-
Bid96.55
Ask99.5
volume0
Intrest0
Last Price0.19Aug 21, 2026
Change
0.2758.7%
Bid0.01
Ask0.61
volume3
Intrest10
Strike
337.5
337.5
Last Price-
Change
-
Bid99.1
Ask102
volume0
Intrest0
Last Price0.3Aug 21, 2026
Change
0.2949.15%
Bid0.01
Ask0.3
volume82
Intrest119
Strike
340
340
Last Price122Jul 13, 2026
Change
-0%
Bid102
Ask104.5
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
0.360%
Bid0.18
Ask0.56
volume9
Intrest28
Strike
342.5
342.5
Last Price-
Change
-
Bid104.05
Ask106.95
volume0
Intrest0
Last Price0.22Aug 21, 2026
Change
0.1540.54%
Bid0.04
Ask0.25
volume11
Intrest54
Strike
345
345
Last Price107Aug 17, 2026
Change
-0%
Bid106.85
Ask109.45
volume0
Intrest0
Last Price0.33Aug 20, 2026
Change
-0%
Bid0.01
Ask0.3
volume0
Intrest60
Strike
347.5
347.5
Last Price-
Change
-
Bid109.35
Ask111.95
volume0
Intrest0
Last Price0.3Aug 21, 2026
Change
0.1330.23%
Bid0.13
Ask0.3
volume93
Intrest406
Strike
350
350
Last Price114.25Aug 21, 2026
Change
13.6513.57%
Bid111.45
Ask114.4
volume2
Intrest2
Last Price0.13Aug 21, 2026
Change
0.1451.85%
Bid0.01
Ask0.49
volume4
Intrest70
Strike
355
355
Last Price-
Change
-
Bid116.5
Ask119.4
volume0
Intrest0
Last Price0.14Aug 21, 2026
Change
0.1450%
Bid0.01
Ask0.34
volume15
Intrest194
Strike
360
360
Last Price-
Change
-
Bid121.4
Ask123.8
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.1661.54%
Bid0.04
Ask0.38
volume15
Intrest62
Strike
365
365
Last Price-
Change
-
Bid126.55
Ask129.35
volume0
Intrest0
Last Price0.13Aug 21, 2026
Change
0.0735%
Bid0.07
Ask0.13
volume11
Intrest27
Strike
370
370
Last Price-
Change
-
Bid131.9
Ask134.35
volume0
Intrest0
Last Price0.06Aug 21, 2026
Change
0.1164.71%
Bid0.06
Ask0.07
volume391
Intrest649
Strike
375
375
Last Price160.25Aug 04, 2026
Change
-0%
Bid136.8
Ask139.3
volume0
Intrest0