$223.55
14.727.05%
al cierre: Sep 4, 5:00 PM EST
$222.34
-1.21-0.54%
After hour: Sep 4, 7:59 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)
0.58
P/C Ratio (OI)
1.21
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 Price122.41Sep 04, 2026
Change
5.174.41%
Bid126.65
Ask130.25
volume1
Intrest10
Strike
95
95
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest16
Last Price-
Change
-
Bid121.6
Ask125.25
volume0
Intrest0
Strike
100
100
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest837
Last Price-
Change
-
Bid116.6
Ask120.1
volume0
Intrest0
Strike
105
105
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price115.38Aug 24, 2026
Change
-0%
Bid111.65
Ask115.2
volume0
Intrest1
Strike
110
110
Last Price0.01Sep 04, 2026
Change
0.0990%
Bid-
Ask0.01
volume1600
Intrest5
Last Price123.16Aug 17, 2026
Change
-0%
Bid106.6
Ask110.35
volume0
Intrest2
Strike
115
115
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest157
Last Price120.68Aug 26, 2026
Change
-0%
Bid101.6
Ask105.35
volume0
Intrest1
Strike
120
120
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest82
Last Price97.17Aug 28, 2026
Change
-0%
Bid96.65
Ask100.3
volume0
Intrest2
Strike
125
125
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask0.06
volume7
Intrest96
Last Price90.1Sep 04, 2026
Change
24.621.45%
Bid91.65
Ask95.25
volume4
Intrest4
Strike
130
130
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest141
Last Price-
Change
-
Bid88.2
Ask89
volume0
Intrest0
Strike
135
135
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest277
Last Price77.85Sep 04, 2026
Change
15.524.86%
Bid83.2
Ask84.05
volume1
Intrest4
Strike
140
140
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.11
volume2
Intrest5192
Last Price61.15Sep 02, 2026
Change
-0%
Bid78.2
Ask79
volume0
Intrest1
Strike
145
145
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume36
Intrest645
Last Price67.76Sep 04, 2026
Change
6.089.86%
Bid73.2
Ask74.1
volume4
Intrest6
Strike
150
150
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.04
volume7
Intrest381
Last Price63.45Sep 04, 2026
Change
12.4524.41%
Bid68.2
Ask69.1
volume1
Intrest5
Strike
155
155
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid0.01
Ask0.07
volume22
Intrest234
Last Price61.05Sep 04, 2026
Change
12.0524.59%
Bid63.2
Ask64.1
volume3
Intrest6
Strike
160
160
Last Price0.05Sep 04, 2026
Change
0.0125%
Bid0.01
Ask0.04
volume101
Intrest209
Last Price54.28Sep 04, 2026
Change
14.235.43%
Bid58.25
Ask59.1
volume1
Intrest2
Strike
165
165
Last Price0.03Sep 04, 2026
Change
0.0350%
Bid0.02
Ask0.05
volume168
Intrest319
Last Price50.1Sep 04, 2026
Change
13.2535.96%
Bid53.05
Ask54.05
volume3
Intrest34
Strike
170
170
Last Price0.05Sep 04, 2026
Change
0.0654.55%
Bid0.03
Ask0.06
volume81
Intrest254
Last Price46.65Sep 04, 2026
Change
13.0538.84%
Bid48.3
Ask50.05
volume6
Intrest24
Strike
175
175
Last Price0.06Sep 04, 2026
Change
0.1368.42%
Bid0.05
Ask0.08
volume33
Intrest472
Last Price40.47Sep 04, 2026
Change
8.9228.27%
Bid45.8
Ask46.6
volume4
Intrest20
Strike
177.5
177.5
Last Price0.08Sep 04, 2026
Change
0.271.43%
Bid0.06
Ask0.1
volume58
Intrest183
Last Price37.97Sep 04, 2026
Change
8.8230.26%
Bid43.3
Ask44.85
volume3
Intrest188
Strike
180
180
Last Price0.1Sep 04, 2026
Change
0.375%
Bid0.1
Ask0.11
volume168
Intrest872
Last Price36.33Sep 04, 2026
Change
8.3329.75%
Bid40.85
Ask41.65
volume6
Intrest7
Strike
182.5
182.5
Last Price0.13Sep 04, 2026
Change
0.4276.36%
Bid0.02
Ask0.14
volume102
Intrest196
Last Price37.05Sep 04, 2026
Change
1460.74%
Bid38.35
Ask40.05
volume4
Intrest30
Strike
185
185
Last Price0.16Sep 04, 2026
Change
0.4372.88%
Bid0.06
Ask0.26
volume319
Intrest681
Last Price27.8Sep 04, 2026
Change
7.738.31%
Bid35.9
Ask37.65
volume1
Intrest2
Strike
187.5
187.5
Last Price0.2Sep 04, 2026
Change
0.8280.39%
Bid0.16
Ask0.21
volume2650
Intrest388
Last Price31.1Sep 04, 2026
Change
7.934.05%
Bid33.45
Ask34.3
volume59
Intrest632
Strike
190
190
Last Price0.25Sep 04, 2026
Change
0.8276.64%
Bid0.24
Ask0.25
volume748
Intrest1005
Last Price31.39Sep 04, 2026
Change
11.7459.75%
Bid31.05
Ask31.85
volume57
Intrest696
Strike
192.5
192.5
Last Price0.31Sep 04, 2026
Change
1.4482.29%
Bid0.29
Ask0.32
volume287
Intrest310
Last Price27.15Sep 04, 2026
Change
11.4572.93%
Bid28.6
Ask29.4
volume1729
Intrest61
Strike
195
195
Last Price0.39Sep 04, 2026
Change
1.6180.5%
Bid0.39
Ask0.41
volume1039
Intrest870
Last Price25.55Sep 04, 2026
Change
9.256.27%
Bid26.25
Ask27.05
volume30
Intrest12
Strike
197.5
197.5
Last Price0.51Sep 04, 2026
Change
1.9379.1%
Bid0.48
Ask0.53
volume417
Intrest293
Last Price24.09Sep 04, 2026
Change
11.7495.06%
Bid23.9
Ask24.7
volume309
Intrest488
Strike
200
200
Last Price0.68Sep 04, 2026
Change
2.5779.08%
Bid0.64
Ask0.7
volume1463
Intrest1693
Last Price21.75Sep 04, 2026
Change
9.7581.25%
Bid21.65
Ask22.9
volume21
Intrest77
Strike
202.5
202.5
Last Price0.89Sep 04, 2026
Change
3.2178.29%
Bid0.84
Ask0.92
volume397
Intrest350
Last Price19.85Sep 04, 2026
Change
11.4134.91%
Bid19.45
Ask20.2
volume202
Intrest352
Strike
205
205
Last Price1.1Sep 04, 2026
Change
3.7577.32%
Bid1.02
Ask1.21
volume1041
Intrest744
Last Price17.1Sep 04, 2026
Change
9.5125%
Bid17.3
Ask18
volume237
Intrest1090
Strike
207.5
207.5
Last Price1.53Sep 04, 2026
Change
4.875.83%
Bid1.45
Ask1.59
volume563
Intrest197
Last Price15.27Sep 04, 2026
Change
8.92140.47%
Bid15.3
Ask15.95
volume618
Intrest3994
Strike
210
210
Last Price1.99Sep 04, 2026
Change
5.2672.55%
Bid1.77
Ask2.05
volume1611
Intrest1003
Last Price13.83Sep 04, 2026
Change
8.58163.43%
Bid13.4
Ask13.9
volume345
Intrest367
Strike
212.5
212.5
Last Price2.6Sep 04, 2026
Change
6.671.74%
Bid2.46
Ask2.68
volume574
Intrest314
Last Price11.95Sep 04, 2026
Change
7.61175.35%
Bid11.75
Ask12.25
volume1629
Intrest3784
Strike
215
215
Last Price3.3Sep 04, 2026
Change
8.5572.15%
Bid3.25
Ask3.4
volume1394
Intrest681
Last Price10.36Sep 04, 2026
Change
6.75186.98%
Bid10.15
Ask10.5
volume628
Intrest271
Strike
217.5
217.5
Last Price4.15Sep 04, 2026
Change
8.2266.45%
Bid4
Ask4.3
volume717
Intrest157
Last Price8.95Sep 04, 2026
Change
6.02205.46%
Bid8.65
Ask8.95
volume3001
Intrest3386
Strike
220
220
Last Price5.1Sep 04, 2026
Change
8.7563.18%
Bid5.1
Ask5.3
volume1312
Intrest1637
Last Price7.52Sep 04, 2026
Change
5.17220%
Bid7.35
Ask7.7
volume1318
Intrest466
Strike
222.5
222.5
Last Price6.15Sep 04, 2026
Change
7.354.28%
Bid6.15
Ask6.5
volume223
Intrest102
Last Price6.15Sep 04, 2026
Change
4.23220.31%
Bid6.15
Ask6.4
volume3804
Intrest1325
Strike
225
225
Last Price7.79Sep 04, 2026
Change
7.6149.42%
Bid7.45
Ask7.95
volume208
Intrest186
Last Price5.24Sep 04, 2026
Change
3.66231.65%
Bid5.15
Ask5.45
volume1728
Intrest539
Strike
227.5
227.5
Last Price9.15Sep 04, 2026
Change
9.149.86%
Bid8.9
Ask9.5
volume53
Intrest70
Last Price4.35Sep 04, 2026
Change
3.05234.62%
Bid4.25
Ask4.45
volume5071
Intrest6172
Strike
230
230
Last Price10.88Sep 04, 2026
Change
8.6244.21%
Bid10.55
Ask11.2
volume218
Intrest703
Last Price3.6Sep 04, 2026
Change
2.55242.86%
Bid3.5
Ask3.7
volume740
Intrest491
Strike
232.5
232.5
Last Price12.59Sep 04, 2026
Change
9.5143.03%
Bid12.25
Ask12.7
volume47
Intrest132
Last Price2.91Sep 04, 2026
Change
2.06242.35%
Bid2.81
Ask3
volume2253
Intrest707
Strike
235
235
Last Price14.3Sep 04, 2026
Change
10.7542.91%
Bid14.1
Ask14.6
volume48
Intrest381
Last Price2.41Sep 04, 2026
Change
1.7239.44%
Bid2.35
Ask2.46
volume770
Intrest542
Strike
237.5
237.5
Last Price17.1Sep 04, 2026
Change
9.3935.45%
Bid16.05
Ask16.55
volume23
Intrest17
Last Price1.94Sep 04, 2026
Change
1.37240.35%
Bid1.92
Ask2
volume3428
Intrest2487
Strike
240
240
Last Price18.7Sep 04, 2026
Change
10.7736.55%
Bid18.05
Ask18.8
volume96
Intrest161
Last Price1.62Sep 04, 2026
Change
1.14237.5%
Bid1.57
Ask1.66
volume395
Intrest490
Strike
242.5
242.5
Last Price21.35Sep 04, 2026
Change
11.1534.31%
Bid20.05
Ask20.8
volume32
Intrest137
Last Price1.3Sep 04, 2026
Change
0.89217.07%
Bid1.3
Ask1.35
volume1355
Intrest1234
Strike
245
245
Last Price22.74Sep 04, 2026
Change
10.3331.24%
Bid22.3
Ask23
volume25
Intrest262
Last Price1.13Sep 04, 2026
Change
0.76205.41%
Bid1.05
Ask1.11
volume165
Intrest197
Strike
247.5
247.5
Last Price27.8Sep 04, 2026
Change
17.8839.14%
Bid24.45
Ask25.3
volume4
Intrest12
Last Price0.88Sep 04, 2026
Change
0.6214.29%
Bid0.85
Ask0.9
volume2207
Intrest1644
Strike
250
250
Last Price29.53Sep 04, 2026
Change
8.7222.8%
Bid26.8
Ask27.7
volume3
Intrest47
Last Price0.7Sep 04, 2026
Change
0.44169.23%
Bid0.68
Ask0.77
volume189
Intrest265
Strike
252.5
252.5
Last Price30.75Sep 04, 2026
Change
14.4832.01%
Bid29.2
Ask30.05
volume21
Intrest11
Last Price0.6Sep 04, 2026
Change
0.37160.87%
Bid0.57
Ask0.68
volume448
Intrest722
Strike
255
255
Last Price34.33Sep 04, 2026
Change
5.6514.13%
Bid31.55
Ask32.45
volume8
Intrest262
Last Price0.5Sep 04, 2026
Change
0.28127.27%
Bid0.45
Ask0.52
volume177
Intrest472
Strike
257.5
257.5
Last Price46.09Sep 03, 2026
Change
-0%
Bid33.9
Ask34.85
volume0
Intrest13
Last Price0.41Sep 04, 2026
Change
0.24141.18%
Bid0.39
Ask0.41
volume314
Intrest1753
Strike
260
260
Last Price54.05Sep 03, 2026
Change
-0%
Bid36.4
Ask37.25
volume0
Intrest1
Last Price0.26Sep 04, 2026
Change
0.16160%
Bid0.26
Ask0.37
volume18
Intrest248
Strike
262.5
262.5
Last Price46.3Aug 28, 2026
Change
-0%
Bid38
Ask39.7
volume0
Intrest0
Last Price0.26Sep 04, 2026
Change
0.14116.67%
Bid0.27
Ask0.3
volume75
Intrest292
Strike
265
265
Last Price47.35Sep 04, 2026
Change
10.718.43%
Bid41.25
Ask42.15
volume4
Intrest0
Last Price0.22Sep 04, 2026
Change
0.12120%
Bid0.22
Ask0.25
volume257
Intrest145
Strike
267.5
267.5
Last Price-
Change
-
Bid43.7
Ask44.6
volume0
Intrest0
Last Price0.17Sep 04, 2026
Change
0.0770%
Bid0.17
Ask0.21
volume579
Intrest1157
Strike
270
270
Last Price63.6Sep 02, 2026
Change
-0%
Bid46.2
Ask47.1
volume0
Intrest0
Last Price0.14Sep 04, 2026
Change
0.08133.33%
Bid0.13
Ask0.26
volume23
Intrest19
Strike
272.5
272.5
Last Price51.3Sep 04, 2026
Change
-
Bid48.65
Ask49.55
volume1
Intrest0
Last Price0.13Sep 04, 2026
Change
0.0562.5%
Bid0.13
Ask0.17
volume84
Intrest725
Strike
275
275
Last Price65.2Sep 01, 2026
Change
-0%
Bid51.15
Ask52
volume0
Intrest0
Last Price0.11Sep 04, 2026
Change
0.0457.14%
Bid0.11
Ask0.15
volume106
Intrest25
Strike
277.5
277.5
Last Price-
Change
-
Bid53.6
Ask54.5
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid0.1
Ask0.23
volume279
Intrest2037
Strike
280
280
Last Price75Sep 01, 2026
Change
-0%
Bid56.1
Ask57
volume0
Intrest0
Last Price0.07Sep 04, 2026
Change
0.0112.5%
Bid0.07
Ask0.1
volume1
Intrest18
Strike
282.5
282.5
Last Price-
Change
-
Bid58.65
Ask59.5
volume0
Intrest0
Last Price0.07Sep 04, 2026
Change
0.0375%
Bid0.07
Ask0.09
volume7
Intrest748
Strike
285
285
Last Price77.6Sep 03, 2026
Change
-0%
Bid61.05
Ask61.95
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid0.06
Ask0.08
volume0
Intrest12
Strike
287.5
287.5
Last Price-
Change
-
Bid63.6
Ask64.45
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.0125%
Bid0.05
Ask0.07
volume28
Intrest204
Strike
290
290
Last Price-
Change
-
Bid66.2
Ask66.95
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.0125%
Bid0.04
Ask0.06
volume4
Intrest2
Strike
292.5
292.5
Last Price-
Change
-
Bid68.6
Ask69.45
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.0125%
Bid0.02
Ask0.17
volume34
Intrest295
Strike
295
295
Last Price89.8Sep 03, 2026
Change
-0%
Bid70.1
Ask71.95
volume0
Intrest0
Last Price0.08Sep 04, 2026
Change
0.05166.67%
Bid0.03
Ask0.14
volume8
Intrest6
Strike
297.5
297.5
Last Price-
Change
-
Bid73.6
Ask74.45
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.0133.33%
Bid0.03
Ask0.04
volume286
Intrest4063
Strike
300
300
Last Price83.4Sep 04, 2026
Change
11.412.03%
Bid76.1
Ask76.95
volume1
Intrest0
Last Price0.03Sep 04, 2026
Change
0.2288%
Bid0.02
Ask0.04
volume7
Intrest1
Strike
302.5
302.5
Last Price-
Change
-
Bid78.6
Ask79.45
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid0.03
Ask0.04
volume86
Intrest98
Strike
305
305
Last Price82.8Aug 28, 2026
Change
-0%
Bid81.05
Ask81.9
volume0
Intrest0
Last Price0.08Sep 04, 2026
Change
0.0114.29%
Bid0.02
Ask0.07
volume8
Intrest3
Strike
307.5
307.5
Last Price88.6Sep 04, 2026
Change
-
Bid83.6
Ask84.4
volume1
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid0.02
Ask0.04
volume8
Intrest185
Strike
310
310
Last Price-
Change
-
Bid86.1
Ask86.9
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0571.43%
Bid0.02
Ask0.03
volume4
Intrest4
Strike
312.5
312.5
Last Price-
Change
-
Bid88.6
Ask89.4
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume6
Intrest64
Strike
315
315
Last Price-
Change
-
Bid91.1
Ask91.9
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume14
Intrest12
Strike
317.5
317.5
Last Price-
Change
-
Bid93.6
Ask94.4
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.02100%
Bid0.01
Ask0.05
volume7
Intrest64
Strike
320
320
Last Price-
Change
-
Bid96.2
Ask96.9
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0466.67%
Bid0.01
Ask0.03
volume14
Intrest4
Strike
322.5
322.5
Last Price105Sep 04, 2026
Change
-
Bid98.6
Ask99.4
volume1
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume112
Intrest193
Strike
325
325
Last Price-
Change
-
Bid101.05
Ask101.9
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.04400%
Bid0.01
Ask0.1
volume6
Intrest14
Strike
327.5
327.5
Last Price109.65Sep 04, 2026
Change
-
Bid103.6
Ask104.4
volume1
Intrest0
Last Price0.04Sep 04, 2026
Change
0.02100%
Bid-
Ask0.02
volume2
Intrest1233
Strike
330
330
Last Price-
Change
-
Bid106.05
Ask106.9
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume2
Intrest93
Strike
335
335
Last Price-
Change
-
Bid111.05
Ask111.9
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.02
volume17
Intrest130
Strike
340
340
Last Price-
Change
-
Bid116.1
Ask116.9
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.04
volume6
Intrest66
Strike
345
345
Last Price-
Change
-
Bid121.1
Ask121.9
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume532
Intrest829
Strike
350
350
Last Price135.75Aug 18, 2026
Change
-0%
Bid126.1
Ask126.9
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest72
Strike
355
355
Last Price-
Change
-
Bid131.05
Ask131.9
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest1232
Strike
360
360
Last Price-
Change
-
Bid136.1
Ask136.9
volume0
Intrest0