Options Chain for MAXLINEAR INC COM (MXL) - $17.54 as of 12/26/2025 1:31:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.40 | 10.40 | 8.90 | % | 0.99 | 0 | 0 | 2.44 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 6.40 | 8.70 | 7.55 | % | 0.76 | 0 | 0 | 1.66 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 11.00 | 5.60 | 8.40 | 7.00 | % | 0.64 | 0 | 0 | 1.90 | 0.94 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 12.00 | 5.00 | 7.50 | 6.25 | % | 0.52 | 0 | 0 | 1.72 | 0.91 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 13.00 | 4.20 | 6.60 | 5.40 | % | 0.42 | 0 | 0 | 1.56 | 0.88 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 14.00 | 3.40 | 5.50 | 4.45 | % | 0.32 | 0 | 0 | 1.30 | 0.83 | 0.05 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 15.00 | 2.90 | 4.80 | 3.85 | % | 0.26 | 0 | 0 | 1.24 | 0.77 | 0.06 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 16.00 | 2.20 | 4.10 | 3.15 | 2.90 | 0.00 | 0.00% | 0.20 | 6 | 1 | 0.77 | 0.70 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 1.65 | 2.75 | 2.20 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | 0.63 | 0.07 | -0.02 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 18.00 | 1.15 | 2.45 | 1.80 | 2.28 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.66 | 0.55 | 0.08 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 0.90 | 2.80 | 1.85 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.82 | 0.48 | 0.08 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 20.00 | 0.65 | 2.00 | 1.33 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.75 | 0.41 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 0.50 | 1.40 | 0.95 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | 0.35 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 22.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.19 | -19.20% | 0.04 | 1 | 15 | 0.72 | 0.29 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 23.00 | 0.25 | 1.05 | 0.65 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | 0.25 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.01 | 0.20 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.16 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.58 | -0.02 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.60 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | -0.06 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | -0.09 | 0.03 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.27 | -0.12 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.02 | -0.17 | 0.05 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 15.00 | 0.65 | 1.10 | 0.88 | % | 0.06 | 0 | 0 | 0.79 | -0.23 | 0.06 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 16.00 | 0.70 | 1.40 | 1.05 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | -0.30 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 17.00 | 0.95 | 1.85 | 1.40 | % | 0.08 | 0 | 0 | 0.68 | -0.37 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 18.00 | 1.30 | 2.70 | 2.00 | 1.98 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.71 | -0.45 | 0.08 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 19.00 | 1.90 | 3.40 | 2.65 | % | 0.14 | 0 | 0 | 0.72 | -0.52 | 0.08 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 2.45 | 4.20 | 3.33 | % | 0.17 | 0 | 0 | 0.71 | -0.59 | 0.08 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 21.00 | 3.20 | 4.40 | 3.80 | % | 0.18 | 0 | 0 | 0.87 | -0.65 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 22.00 | 3.90 | 5.80 | 4.85 | % | 0.22 | 0 | 0 | 1.12 | -0.71 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 23.00 | 5.10 | 6.60 | 5.85 | % | 0.25 | 0 | 0 | 1.13 | -0.75 | 0.06 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 24.00 | 6.00 | 7.50 | 6.75 | % | 0.28 | 0 | 0 | 1.18 | -0.80 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 6.70 | 8.80 | 7.75 | % | 0.31 | 0 | 0 | 1.37 | -0.84 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST |