Options Chain for MAXLINEAR INC COM (MXL) - $24.81 as of 1/22/2025 9:05:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.20 | 16.20 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 12.00 | 12.20 | 14.20 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 13.00 | 11.20 | 13.20 | % | 0 | 0 | 2.84 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 14.00 | 10.20 | 12.20 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 15.00 | 9.40 | 11.60 | % | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 16.00 | 8.30 | 10.60 | 4.88 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.96 | 0.01 | -0.01 | 12/31/2024 | 1/21/2025 3:59:44 PM EST |
| 17.00 | 7.50 | 9.70 | 3.82 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.94 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 18.00 | 6.50 | 8.80 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.91 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 19.00 | 6.10 | 7.00 | % | 0 | 0 | 0.93 | 0.88 | 0.03 | -0.02 | 1/21/2025 3:59:44 PM EST | |||
| 20.00 | 4.60 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 28 | 0.86 | 0.84 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.00 | 4.60 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 551 | 0.95 | 0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 22.00 | 2.10 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 1,290 | 0.85 | 0.74 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 3.30 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 153 | 0.86 | 0.68 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 2.60 | 3.40 | 2.93 | 0.00 | 0.00% | 0 | 278 | 0.80 | 0.61 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 25.00 | 2.40 | 2.55 | 2.70 | +0.27 | +11.12% | 2 | 1,094 | 0.83 | 0.54 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 1.85 | 2.25 | 2.00 | 0.00 | 0.00% | 7 | 94 | 0.83 | 0.47 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 1.55 | 1.90 | 1.62 | 0.00 | 0.00% | 0 | 47 | 0.79 | 0.40 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 1.15 | 1.60 | 1.27 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.34 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 0.75 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 406 | 0.83 | 0.24 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 0.30 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 122 | 0.89 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:44 PM EST | |||
| 16.00 | 0.05 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 17.00 | 0.15 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 18.00 | 0.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 19.00 | 0.15 | 0.65 | 0.86 | 0.00 | 0.00% | 0 | 19 | 0.89 | -0.12 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.86 | -0.16 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 21.00 | 0.40 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.21 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 22.00 | 0.85 | 1.30 | 1.14 | 0.00 | 0.00% | 0 | 126 | 0.84 | -0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 23.00 | 1.15 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 31 | 0.84 | -0.32 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 24.00 | 1.70 | 4.20 | 1.90 | % | 1 | 0 | 0.64 | -0.39 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:44 PM EST | |
| 25.00 | 2.10 | 2.55 | 2.43 | 0.00 | 0.00% | 0 | 103 | 0.82 | -0.46 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 26.00 | 2.55 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 48 | 0.82 | -0.53 | 0.07 | -0.04 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 27.00 | 3.10 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.60 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 28.00 | 3.80 | 4.60 | % | 0 | 0 | 0.82 | -0.66 | 0.07 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 30.00 | 5.20 | 6.20 | % | 0 | 0 | 0.85 | -0.76 | 0.06 | -0.03 | 1/21/2025 3:59:44 PM EST | |||
| 35.00 | 9.90 | 10.70 | % | 0 | 0 | 0.97 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:44 PM EST |