Options Chain for MAXLINEAR INC COM (MXL) - $93.84 as of 9/27/2026 9:59:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.00 | 56.50 | 54.75 | 47.95 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.89 | 0.98 | 0.00 | -0.02 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 45.00 | 48.30 | 51.80 | 50.05 | 36.22 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.72 | 0.97 | 0.00 | -0.03 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 50.00 | 43.80 | 47.20 | 45.50 | 44.60 | +12.20 | +37.66% | 0.91 | 2 | 2 | 1.58 | 0.95 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 55.00 | 39.40 | 42.90 | 41.15 | 28.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.86 | 0.93 | 0.00 | -0.06 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 60.00 | 35.80 | 38.20 | 37.00 | 29.70 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.02 | 0.90 | 0.00 | -0.07 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 31.90 | 34.40 | 33.15 | % | 0.51 | 0 | 0 | 1.04 | 0.86 | 0.01 | -0.09 | 9/25/2026 4:00:02 PM EST | |||
| 70.00 | 28.20 | 30.60 | 29.40 | 30.50 | +7.60 | +33.19% | 0.42 | 1 | 549 | 1.04 | 0.83 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 75.00 | 25.50 | 28.00 | 26.75 | 26.95 | +8.46 | +45.76% | 0.36 | 2 | 151 | 1.10 | 0.78 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 80.00 | 22.10 | 24.60 | 23.35 | 23.40 | +6.90 | +41.82% | 0.29 | 14 | 24 | 1.07 | 0.73 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 85.00 | 19.40 | 21.10 | 20.25 | 20.45 | +5.23 | +34.37% | 0.24 | 14 | 53 | 1.04 | 0.69 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 90.00 | 17.00 | 19.30 | 18.15 | 18.55 | +5.43 | +41.39% | 0.20 | 29 | 71 | 1.07 | 0.64 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 95.00 | 14.90 | 16.20 | 15.55 | 15.80 | +4.50 | +39.83% | 0.16 | 24 | 73 | 1.04 | 0.59 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 100.00 | 13.40 | 14.00 | 13.70 | 14.10 | +4.80 | +51.62% | 0.14 | 60 | 198 | 1.05 | 0.54 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 11.60 | 12.30 | 11.95 | 11.80 | +3.36 | +39.81% | 0.11 | 20 | 5 | 1.05 | 0.50 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 110.00 | 9.80 | 11.40 | 10.60 | 10.87 | +4.27 | +64.70% | 0.10 | 70 | 1 | 1.07 | 0.45 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 8.60 | 9.80 | 9.20 | 9.40 | +3.41 | +56.93% | 0.08 | 9 | 1 | 1.06 | 0.41 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 7.50 | 9.20 | 8.35 | 8.00 | +2.48 | +44.93% | 0.07 | 18 | 5 | 1.09 | 0.38 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 6.50 | 8.50 | 7.50 | 6.90 | +2.40 | +53.34% | 0.06 | 63 | 1 | 1.10 | 0.34 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.12 | -0.02 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 45.00 | 0.35 | 0.85 | 0.60 | 0.65 | -0.25 | -27.78% | 0.01 | 5 | 30 | 1.15 | -0.03 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 50.00 | 0.50 | 1.70 | 1.10 | 0.90 | -0.43 | -32.34% | 0.02 | 20 | 10 | 1.15 | -0.05 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 55.00 | 1.45 | 2.05 | 1.75 | 1.52 | -0.58 | -27.62% | 0.03 | 17 | 482 | 1.16 | -0.07 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 60.00 | 2.15 | 2.50 | 2.33 | 2.32 | -0.94 | -28.84% | 0.04 | 10 | 71 | 1.11 | -0.10 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 3.20 | 3.90 | 3.55 | 3.44 | -1.21 | -26.03% | 0.05 | 18 | 96 | 1.12 | -0.14 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 70.00 | 4.50 | 5.30 | 4.90 | 4.89 | -2.36 | -32.56% | 0.07 | 27 | 251 | 1.11 | -0.17 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 75.00 | 6.10 | 7.20 | 6.65 | 6.50 | -1.60 | -19.76% | 0.09 | 36 | 142 | 1.12 | -0.22 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 80.00 | 8.00 | 8.80 | 8.40 | 8.32 | -2.18 | -20.77% | 0.11 | 13 | 96 | 1.10 | -0.27 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 85.00 | 10.30 | 11.20 | 10.75 | 10.80 | -2.85 | -20.88% | 0.13 | 15 | 27 | 1.11 | -0.31 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 90.00 | 12.60 | 13.40 | 13.00 | % | 0.14 | 0 | 0 | 1.09 | -0.36 | 0.01 | -0.14 | 9/25/2026 4:00:02 PM EST | |||
| 95.00 | 15.30 | 16.70 | 16.00 | 16.30 | -9.90 | -37.79% | 0.17 | 21 | 2 | 1.10 | -0.41 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 100.00 | 18.50 | 19.70 | 19.10 | 19.60 | -2.55 | -11.52% | 0.19 | 4 | 4 | 1.11 | -0.46 | 0.01 | -0.15 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 21.50 | 23.20 | 22.35 | % | 0.21 | 0 | 0 | 1.11 | -0.50 | 0.01 | -0.15 | 9/25/2026 4:00:02 PM EST | |||
| 110.00 | 24.90 | 26.70 | 25.80 | % | 0.23 | 0 | 0 | 1.11 | -0.55 | 0.01 | -0.15 | 9/25/2026 4:00:02 PM EST | |||
| 115.00 | 28.50 | 30.40 | 29.45 | % | 0.26 | 0 | 0 | 1.12 | -0.59 | 0.01 | -0.15 | 9/25/2026 4:00:02 PM EST | |||
| 120.00 | 32.30 | 34.20 | 33.25 | % | 0.28 | 0 | 0 | 1.12 | -0.62 | 0.01 | -0.14 | 9/25/2026 4:00:02 PM EST | |||
| 125.00 | 36.10 | 39.00 | 37.55 | 44.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.15 | -0.66 | 0.01 | -0.14 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |