$261.94
2.991.15%
al cierre: Sep 25, 5:00 PM EST
$262.68
0.750.28%
After hour: Sep 25, 7:56 PM EST
Marvell Technology Inc Cadena de Opciones
MRVLNASDAQ
Marvell Technology Options
View Marvell Technology (MRVL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.82
P/C Ratio (OI)
1.25
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price146.3Sep 24, 2026
Change
-0%
Bid151.55
Ask152.15
volume0
Intrest4
Strike
110
110
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest375
Last Price115.75Sep 10, 2026
Change
-0%
Bid146.55
Ask147.15
volume0
Intrest10
Strike
115
115
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest41
Last Price144.75Sep 25, 2026
Change
1.71.19%
Bid141.55
Ask142.15
volume1
Intrest1
Strike
120
120
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest69
Last Price133.9Sep 23, 2026
Change
-0%
Bid136.55
Ask137.15
volume0
Intrest9
Strike
125
125
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Last Price134.7Sep 25, 2026
Change
6.625.17%
Bid131.55
Ask132.15
volume1
Intrest3
Strike
130
130
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume2000
Intrest194
Last Price125.8Sep 22, 2026
Change
-0%
Bid126.65
Ask127.15
volume0
Intrest8
Strike
135
135
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest21
Last Price124.15Sep 25, 2026
Change
8.37.16%
Bid121.7
Ask122.15
volume2
Intrest8
Strike
140
140
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest303
Last Price114.62Sep 23, 2026
Change
-0%
Bid116.7
Ask117.2
volume0
Intrest5
Strike
145
145
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest68
Last Price113.5Sep 25, 2026
Change
2.92.62%
Bid111.6
Ask112.2
volume17
Intrest19
Strike
150
150
Last Price0.06Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4612
Last Price103.7Sep 21, 2026
Change
-0%
Bid106.65
Ask107.2
volume0
Intrest5
Strike
155
155
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest217
Last Price103.67Sep 25, 2026
Change
0.570.55%
Bid101.7
Ask102.2
volume7
Intrest38
Strike
160
160
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest403
Last Price98.65Sep 22, 2026
Change
-0%
Bid96.6
Ask97.2
volume0
Intrest21
Strike
165
165
Last Price0.03Sep 25, 2026
Change
0.0240%
Bid-
Ask0.04
volume8
Intrest841
Last Price93.71Sep 25, 2026
Change
7.618.84%
Bid91.6
Ask92.2
volume1
Intrest13
Strike
170
170
Last Price0.01Sep 25, 2026
Change
0.0375%
Bid0.01
Ask0.08
volume4
Intrest1446
Last Price90.25Sep 25, 2026
Change
7.188.64%
Bid86.6
Ask87.2
volume3
Intrest33
Strike
175
175
Last Price0.03Sep 25, 2026
Change
0.0150%
Bid-
Ask0.08
volume9
Intrest1737
Last Price81Sep 24, 2026
Change
-0%
Bid84.15
Ask84.7
volume0
Intrest2
Strike
177.5
177.5
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid0.01
Ask0.03
volume5
Intrest7
Last Price85.4Sep 25, 2026
Change
5.486.86%
Bid81.65
Ask82.2
volume1
Intrest46
Strike
180
180
Last Price0.01Sep 25, 2026
Change
0.0375%
Bid0.01
Ask0.09
volume47
Intrest1897
Last Price80.15Sep 25, 2026
Change
21.6537.01%
Bid79.15
Ask79.75
volume1
Intrest1
Strike
182.5
182.5
Last Price0.01Sep 25, 2026
Change
0.0375%
Bid-
Ask0.03
volume3
Intrest8
Last Price74.33Sep 23, 2026
Change
-0%
Bid76.65
Ask77.25
volume0
Intrest22
Strike
185
185
Last Price0.02Sep 25, 2026
Change
0.0360%
Bid0.01
Ask0.04
volume24
Intrest1105
Last Price78.15Sep 25, 2026
Change
4.956.76%
Bid73.65
Ask76.15
volume1
Intrest4
Strike
187.5
187.5
Last Price0.02Sep 25, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume20
Intrest5
Last Price74.16Sep 25, 2026
Change
7.7911.74%
Bid71.65
Ask72.25
volume2
Intrest22
Strike
190
190
Last Price0.04Sep 25, 2026
Change
0.0120%
Bid0.02
Ask0.07
volume76
Intrest851
Last Price74.66Sep 25, 2026
Change
3.965.6%
Bid69.15
Ask69.75
volume1
Intrest3
Strike
192.5
192.5
Last Price0.03Sep 25, 2026
Change
0.2187.5%
Bid0.01
Ask0.1
volume20
Intrest2
Last Price65.85Sep 24, 2026
Change
-0%
Bid66.75
Ask67.25
volume0
Intrest32
Strike
195
195
Last Price0.03Sep 25, 2026
Change
0.0240%
Bid0.03
Ask0.09
volume20
Intrest1119
Last Price65.99Sep 25, 2026
Change
9.6917.21%
Bid64.2
Ask64.75
volume1
Intrest6
Strike
197.5
197.5
Last Price0.05Sep 25, 2026
Change
0.0550%
Bid0.01
Ask0.11
volume2
Intrest12
Last Price66.59Sep 25, 2026
Change
11.5420.96%
Bid61.7
Ask62.25
volume2
Intrest97
Strike
200
200
Last Price0.06Sep 25, 2026
Change
0.0545.45%
Bid0.04
Ask0.09
volume158
Intrest2075
Last Price42.7Sep 18, 2026
Change
-0%
Bid59.25
Ask59.8
volume0
Intrest2
Strike
202.5
202.5
Last Price0.07Sep 25, 2026
Change
0.158.82%
Bid0.02
Ask0.13
volume2
Intrest81
Last Price59.3Sep 25, 2026
Change
4.758.71%
Bid56.8
Ask57.3
volume1
Intrest408
Strike
205
205
Last Price0.06Sep 25, 2026
Change
0.162.5%
Bid0.06
Ask0.09
volume183
Intrest982
Last Price51.05Sep 25, 2026
Change
0.71.35%
Bid54.3
Ask54.8
volume3
Intrest1
Strike
207.5
207.5
Last Price0.08Sep 25, 2026
Change
0.0952.94%
Bid0.03
Ask0.15
volume4
Intrest83
Last Price56.57Sep 25, 2026
Change
6.9213.94%
Bid51.75
Ask53.35
volume12
Intrest712
Strike
210
210
Last Price0.1Sep 25, 2026
Change
0.1356.52%
Bid0.1
Ask0.12
volume285
Intrest1055
Last Price51.65Sep 25, 2026
Change
4.659.89%
Bid49.3
Ask49.85
volume2
Intrest85
Strike
212.5
212.5
Last Price0.14Sep 25, 2026
Change
0.1246.15%
Bid0.07
Ask0.2
volume7
Intrest121
Last Price50.16Sep 25, 2026
Change
9.1622.34%
Bid46.8
Ask47.4
volume12
Intrest340
Strike
215
215
Last Price0.17Sep 25, 2026
Change
0.1546.88%
Bid0.15
Ask0.18
volume138
Intrest556
Last Price45.24Sep 25, 2026
Change
0.992.24%
Bid44.45
Ask45.95
volume1
Intrest48
Strike
217.5
217.5
Last Price0.2Sep 25, 2026
Change
0.1847.37%
Bid0.14
Ask0.27
volume40
Intrest103
Last Price43.68Sep 25, 2026
Change
3.869.69%
Bid42
Ask43.5
volume615
Intrest1775
Strike
220
220
Last Price0.26Sep 25, 2026
Change
0.2549.02%
Bid0.19
Ask0.39
volume256
Intrest1110
Last Price41.87Sep 25, 2026
Change
3.077.91%
Bid39.55
Ask41.1
volume10
Intrest139
Strike
222.5
222.5
Last Price0.31Sep 25, 2026
Change
0.349.18%
Bid0.29
Ask0.43
volume33
Intrest616
Last Price39.35Sep 25, 2026
Change
4.7513.73%
Bid37.1
Ask37.65
volume17
Intrest154
Strike
225
225
Last Price0.39Sep 25, 2026
Change
0.3748.68%
Bid0.26
Ask0.56
volume547
Intrest818
Last Price35.15Sep 25, 2026
Change
0.230.66%
Bid34.7
Ask36.25
volume11
Intrest40
Strike
227.5
227.5
Last Price0.51Sep 25, 2026
Change
0.3440%
Bid0.47
Ask0.55
volume78
Intrest700
Last Price33.01Sep 25, 2026
Change
0.461.41%
Bid32.25
Ask34.15
volume39
Intrest683
Strike
230
230
Last Price0.63Sep 25, 2026
Change
0.648.78%
Bid0.58
Ask0.7
volume346
Intrest1174
Last Price33.73Sep 25, 2026
Change
4.0213.53%
Bid30.05
Ask30.6
volume5
Intrest79
Strike
232.5
232.5
Last Price0.8Sep 25, 2026
Change
0.5540.74%
Bid0.71
Ask0.85
volume205
Intrest250
Last Price30.21Sep 25, 2026
Change
2.227.93%
Bid27.8
Ask28.4
volume44
Intrest485
Strike
235
235
Last Price1.03Sep 25, 2026
Change
0.7140.8%
Bid0.98
Ask1.15
volume573
Intrest642
Last Price25.8Sep 25, 2026
Change
0.451.78%
Bid25.55
Ask26.2
volume53
Intrest242
Strike
237.5
237.5
Last Price1.23Sep 25, 2026
Change
0.9242.79%
Bid1.15
Ask1.38
volume225
Intrest322
Last Price25Sep 25, 2026
Change
3.2514.94%
Bid23.35
Ask24.9
volume111
Intrest1680
Strike
240
240
Last Price1.62Sep 25, 2026
Change
1.1140.66%
Bid1.51
Ask1.79
volume968
Intrest1083
Last Price22.96Sep 25, 2026
Change
1.215.56%
Bid21.3
Ask22.8
volume20
Intrest318
Strike
242.5
242.5
Last Price2.05Sep 25, 2026
Change
1.0533.87%
Bid1.91
Ask2.2
volume445
Intrest437
Last Price19.85Sep 25, 2026
Change
0.73.66%
Bid19.3
Ask19.8
volume179
Intrest1462
Strike
245
245
Last Price2.45Sep 25, 2026
Change
1.537.97%
Bid2.39
Ask2.62
volume2102
Intrest913
Last Price18.8Sep 25, 2026
Change
0.73.87%
Bid17.4
Ask17.9
volume12
Intrest173
Strike
247.5
247.5
Last Price3.06Sep 25, 2026
Change
0.9423.5%
Bid2.94
Ask3.25
volume189
Intrest279
Last Price16.15Sep 25, 2026
Change
1.4910.16%
Bid15.6
Ask16.05
volume210
Intrest2924
Strike
250
250
Last Price3.8Sep 25, 2026
Change
1.8933.22%
Bid3.6
Ask3.9
volume951
Intrest718
Last Price14.07Sep 25, 2026
Change
0.473.46%
Bid13.95
Ask14.3
volume64
Intrest159
Strike
252.5
252.5
Last Price4.15Sep 25, 2026
Change
2.5237.78%
Bid4.35
Ask4.7
volume167
Intrest172
Last Price12.85Sep 25, 2026
Change
1.058.9%
Bid12.35
Ask13.7
volume276
Intrest2518
Strike
255
255
Last Price5.5Sep 25, 2026
Change
2.1528.1%
Bid5.25
Ask5.65
volume708
Intrest329
Last Price11.1Sep 25, 2026
Change
0.32.63%
Bid10.9
Ask11.25
volume217
Intrest562
Strike
257.5
257.5
Last Price6.35Sep 25, 2026
Change
1.519.11%
Bid5.45
Ask6.7
volume406
Intrest174
Last Price9.66Sep 25, 2026
Change
0.353.76%
Bid9.55
Ask10.85
volume1107
Intrest1998
Strike
260
260
Last Price7.38Sep 25, 2026
Change
2.1422.48%
Bid6.55
Ask7.85
volume463
Intrest824
Last Price8.45Sep 25, 2026
Change
0.334.06%
Bid8.25
Ask8.65
volume549
Intrest336
Strike
262.5
262.5
Last Price8.7Sep 25, 2026
Change
2.623.01%
Bid7.85
Ask9.7
volume500
Intrest201
Last Price7.38Sep 25, 2026
Change
0.192.64%
Bid7.2
Ask8.5
volume1372
Intrest1384
Strike
265
265
Last Price10.3Sep 25, 2026
Change
2.7120.83%
Bid9.2
Ask10.6
volume604
Intrest143
Last Price6.4Sep 25, 2026
Change
0.162.56%
Bid6.2
Ask7.5
volume3471
Intrest140
Strike
267.5
267.5
Last Price11.73Sep 25, 2026
Change
1.5711.8%
Bid10.7
Ask12.35
volume89
Intrest85
Last Price5.68Sep 25, 2026
Change
0.224.03%
Bid5.35
Ask5.55
volume1315
Intrest1652
Strike
270
270
Last Price13Sep 25, 2026
Change
3.2219.85%
Bid12.25
Ask14.25
volume237
Intrest448
Last Price4.8Sep 25, 2026
Change
0.020.42%
Bid4.55
Ask4.8
volume564
Intrest189
Strike
272.5
272.5
Last Price13.9Sep 25, 2026
Change
2.716.27%
Bid14
Ask16
volume30
Intrest36
Last Price4Sep 25, 2026
Change
0.12.44%
Bid3.9
Ask4.15
volume3907
Intrest3813
Strike
275
275
Last Price15.81Sep 25, 2026
Change
8.2434.26%
Bid15.8
Ask17.2
volume48
Intrest650
Last Price3.45Sep 25, 2026
Change
0.9521.59%
Bid3.3
Ask3.5
volume113
Intrest172
Strike
277.5
277.5
Last Price17.5Sep 25, 2026
Change
4.3419.87%
Bid17.65
Ask20.15
volume9
Intrest29
Last Price2.9Sep 25, 2026
Change
0.329.94%
Bid2.8
Ask2.95
volume1140
Intrest1093
Strike
280
280
Last Price20.2Sep 25, 2026
Change
3.5514.95%
Bid19.6
Ask21.15
volume41
Intrest43
Last Price2.39Sep 25, 2026
Change
0.8626.46%
Bid2.36
Ask2.7
volume176
Intrest228
Strike
282.5
282.5
Last Price20.79Sep 25, 2026
Change
5.5120.95%
Bid21.65
Ask23.2
volume21
Intrest16
Last Price2.04Sep 25, 2026
Change
0.3113.19%
Bid1.97
Ask2.12
volume1425
Intrest2241
Strike
285
285
Last Price23.5Sep 25, 2026
Change
5.7519.66%
Bid23.8
Ask25.25
volume1
Intrest5
Last Price1.72Sep 25, 2026
Change
0.625.86%
Bid1.59
Ask1.78
volume152
Intrest133
Strike
287.5
287.5
Last Price24.5Sep 25, 2026
Change
-
Bid25.55
Ask27.45
volume1
Intrest0
Last Price1.48Sep 25, 2026
Change
0.2212.94%
Bid1.34
Ask1.5
volume1608
Intrest2278
Strike
290
290
Last Price27.98Sep 25, 2026
Change
27.6749.72%
Bid28.85
Ask29.7
volume7
Intrest1
Last Price1.23Sep 25, 2026
Change
0.2718%
Bid1.08
Ask1.26
volume208
Intrest151
Strike
292.5
292.5
Last Price-
Change
-
Bid30.05
Ask31.95
volume0
Intrest0
Last Price1Sep 25, 2026
Change
0.5435.06%
Bid0.94
Ask1.01
volume326
Intrest272
Strike
295
295
Last Price34.95Sep 23, 2026
Change
-0%
Bid32.65
Ask34.25
volume0
Intrest2
Last Price1Sep 25, 2026
Change
0.428.57%
Bid0.66
Ask0.92
volume98
Intrest44
Strike
297.5
297.5
Last Price60.55Sep 18, 2026
Change
-0%
Bid34.7
Ask36.6
volume0
Intrest1
Last Price0.73Sep 25, 2026
Change
0.2323.96%
Bid0.61
Ask0.72
volume1464
Intrest2123
Strike
300
300
Last Price36.48Sep 25, 2026
Change
3.578.91%
Bid37.45
Ask39.05
volume3
Intrest34
Last Price0.55Sep 25, 2026
Change
0.4645.54%
Bid0.54
Ask0.61
volume23
Intrest81
Strike
302.5
302.5
Last Price59.15Sep 18, 2026
Change
-0%
Bid39.85
Ask41.35
volume0
Intrest1
Last Price0.47Sep 25, 2026
Change
0.4146.59%
Bid0.32
Ask0.54
volume123
Intrest93
Strike
305
305
Last Price44.2Sep 24, 2026
Change
-0%
Bid42.25
Ask43.8
volume0
Intrest4
Last Price0.44Sep 25, 2026
Change
0.3342.86%
Bid0.35
Ask0.47
volume20
Intrest120
Strike
307.5
307.5
Last Price48.25Sep 23, 2026
Change
-0%
Bid44.3
Ask46.2
volume0
Intrest2
Last Price0.35Sep 25, 2026
Change
0.1833.96%
Bid0.26
Ask0.38
volume131
Intrest297
Strike
310
310
Last Price45.95Sep 25, 2026
Change
20.530.85%
Bid48.15
Ask48.65
volume1
Intrest1
Last Price0.31Sep 25, 2026
Change
0.1735.42%
Bid0.26
Ask0.35
volume111
Intrest363
Strike
312.5
312.5
Last Price51.45Sep 25, 2026
Change
11.98%
Bid49.2
Ask51.25
volume1
Intrest2
Last Price0.29Sep 25, 2026
Change
0.0514.71%
Bid0.2
Ask0.3
volume127
Intrest115
Strike
315
315
Last Price78.95Sep 09, 2026
Change
-0%
Bid51.65
Ask53.7
volume0
Intrest0
Last Price0.21Sep 25, 2026
Change
0.0519.23%
Bid0.15
Ask0.27
volume12
Intrest20
Strike
317.5
317.5
Last Price57.65Sep 23, 2026
Change
-0%
Bid54.15
Ask56.05
volume0
Intrest1
Last Price0.19Sep 25, 2026
Change
0.1544.12%
Bid0.12
Ask0.24
volume297
Intrest198
Strike
320
320
Last Price64.15Sep 24, 2026
Change
-0%
Bid56.95
Ask58.65
volume0
Intrest4
Last Price0.18Sep 25, 2026
Change
0.0314.29%
Bid0.09
Ask0.22
volume2
Intrest5
Strike
322.5
322.5
Last Price-
Change
-
Bid59.1
Ask61.1
volume0
Intrest0
Last Price0.18Sep 25, 2026
Change
0.0320%
Bid0.07
Ask0.19
volume262
Intrest83
Strike
325
325
Last Price65.05Sep 23, 2026
Change
-0%
Bid61.6
Ask63.6
volume0
Intrest14
Last Price0.15Sep 25, 2026
Change
-
Bid0.05
Ask0.18
volume44
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid64.05
Ask66.1
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.0426.67%
Bid0.06
Ask0.12
volume1014
Intrest2089
Strike
330
330
Last Price64.75Sep 25, 2026
Change
3.054.5%
Bid66.95
Ask68.45
volume1
Intrest0
Last Price-
Change
-
Bid0.03
Ask0.15
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid69.05
Ask70.95
volume0
Intrest0
Last Price0.07Sep 25, 2026
Change
0.1263.16%
Bid0.01
Ask0.13
volume208
Intrest67
Strike
335
335
Last Price95.4Sep 09, 2026
Change
-0%
Bid71.55
Ask73.5
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.0225%
Bid0.03
Ask0.08
volume56
Intrest276
Strike
340
340
Last Price77.55Sep 25, 2026
Change
1.451.84%
Bid76.9
Ask78.55
volume1
Intrest0
Last Price0.15Sep 24, 2026
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest22
Strike
345
345
Last Price81.7Sep 25, 2026
Change
10.511.39%
Bid82.95
Ask83.5
volume2
Intrest0
Last Price0.06Sep 25, 2026
Change
0.0250%
Bid0.02
Ask0.07
volume8
Intrest736
Strike
350
350
Last Price86.7Sep 25, 2026
Change
5.15.56%
Bid87.95
Ask88.55
volume4
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0116.67%
Bid0.01
Ask0.05
volume1
Intrest186
Strike
355
355
Last Price91.7Sep 25, 2026
Change
1.92.03%
Bid92.95
Ask93.55
volume2
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0150%
Bid0.03
Ask0.04
volume25
Intrest222
Strike
360
360
Last Price102.1Sep 24, 2026
Change
-0%
Bid96.55
Ask98.5
volume0
Intrest0