Options Chain for MAXLINEAR INC COM (MXL) - $18.05 as of 1/30/2026 6:41:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.80 | 17.90 | 16.35 | % | 16.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.00 | 13.80 | 16.90 | 15.35 | % | 7.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 12.80 | 15.90 | 14.35 | % | 4.78 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 12.10 | 14.90 | 13.50 | % | 3.38 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 11.00 | 14.00 | 12.50 | % | 2.50 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 8.60 | 11.80 | 10.20 | % | 1.46 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 8.10 | 10.70 | 9.40 | 10.92 | 0.00 | 0.00% | 1.18 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 7.10 | 10.00 | 8.55 | % | 0.95 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 6.30 | 8.90 | 7.60 | 5.10 | 0.00 | 0.00% | 0.76 | 0 | 10 | 2.34 | 0.98 | 0.01 | 0.00 | 11/7/2025 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 5.30 | 7.70 | 6.50 | 6.70 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.92 | 0.97 | 0.02 | -0.01 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 4.40 | 6.50 | 5.45 | % | 0.45 | 0 | 0 | 1.56 | 0.94 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 13.00 | 3.60 | 5.40 | 4.50 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 42 | 1.29 | 0.89 | 0.04 | -0.01 | 12/11/2025 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 2.90 | 4.50 | 3.70 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.14 | 0.84 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 2.70 | 3.10 | 2.90 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 174 | 0.55 | 0.77 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 2.15 | 2.35 | 2.25 | 1.90 | -2.30 | -54.77% | 0.14 | 4 | 163 | 0.56 | 0.69 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 1.55 | 1.75 | 1.65 | 1.15 | -3.05 | -72.62% | 0.10 | 1 | 144 | 0.55 | 0.60 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 1.10 | 1.35 | 1.23 | 1.00 | -1.47 | -59.52% | 0.07 | 1,183 | 1,282 | 0.56 | 0.50 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.80 | 0.95 | 0.88 | 0.83 | -1.22 | -59.52% | 0.05 | 34 | 70 | 0.56 | 0.41 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 0.60 | -1.13 | -65.32% | 0.03 | 200 | 310 | 0.57 | 0.33 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 0.40 | 0.55 | 0.48 | 0.35 | -1.10 | -75.87% | 0.02 | 4 | 53 | 0.59 | 0.25 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 673 | 0.62 | 0.19 | 0.07 | -0.01 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.66 | 0.15 | 0.05 | -0.01 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 24.00 | 0.15 | 0.85 | 0.50 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.81 | 0.11 | 0.04 | -0.01 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.45 | -69.24% | 0.01 | 10 | 213 | 0.67 | 0.08 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 147 | 301 | 0.78 | 0.06 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.20 | 0.04 | 0.02 | 0.00 | 1/6/2026 | 1/30/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.00 | 0.03 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 554 | 1.42 | 0.02 | 0.01 | 0.00 | 10/23/2025 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.36 | 0.01 | 0.01 | 0.00 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.41 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 1/30/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.01 | 0.00 | 0.00 | 9/3/2025 | 1/30/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.85 | 0.43 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.85 | 0.43 | % | 0.21 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.85 | 0.43 | % | 0.14 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | -0.02 | 0.01 | 0.00 | 12/22/2025 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.57 | -0.03 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.97 | -0.06 | 0.03 | -0.01 | 12/11/2025 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.42 | -62.69% | 0.02 | 10 | 9 | 0.71 | -0.11 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.30 | 0.55 | 0.43 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.70 | -0.16 | 0.06 | -0.01 | 1/2/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.68 | -0.23 | 0.07 | -0.02 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.80 | 1.10 | 0.95 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.65 | -0.31 | 0.09 | -0.02 | 12/18/2025 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 1.20 | 1.55 | 1.38 | 1.43 | +0.39 | +37.50% | 0.08 | 1 | 28 | 0.66 | -0.40 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 1.75 | 2.10 | 1.93 | 1.77 | +0.27 | +18.00% | 0.11 | 10 | 49 | 0.65 | -0.50 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 2.40 | 2.75 | 2.58 | 1.72 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.65 | -0.59 | 0.10 | -0.02 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.65 | -0.67 | 0.09 | -0.02 | 12/22/2025 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 2.90 | 4.90 | 3.90 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.95 | -0.75 | 0.08 | -0.01 | 10/31/2025 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 4.40 | 5.90 | 5.15 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.05 | -0.81 | 0.07 | -0.01 | 10/17/2025 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 5.10 | 7.00 | 6.05 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.18 | -0.85 | 0.05 | -0.01 | 7/28/2025 | 1/30/2026 3:59:54 PM EST |
| 24.00 | 6.20 | 7.80 | 7.00 | % | 0.29 | 0 | 0 | 1.17 | -0.89 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 7.10 | 8.80 | 7.95 | % | 0.32 | 0 | 0 | 1.24 | -0.92 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 26.00 | 7.50 | 9.70 | 8.60 | % | 0.33 | 0 | 0 | 1.27 | -0.94 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 27.00 | 8.50 | 10.70 | 9.60 | % | 0.36 | 0 | 0 | 1.33 | -0.96 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 28.00 | 9.50 | 12.10 | 10.80 | % | 0.39 | 0 | 0 | 1.59 | -0.97 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 29.00 | 10.50 | 13.80 | 12.15 | % | 0.42 | 0 | 0 | 2.00 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 30.00 | 11.50 | 14.80 | 13.15 | 13.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 1/30/2026 3:59:54 PM EST |
| 31.00 | 12.60 | 15.70 | 14.15 | % | 0.46 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 32.00 | 13.60 | 16.50 | 15.05 | % | 0.47 | 0 | 0 | 2.00 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 33.00 | 14.60 | 17.60 | 16.10 | % | 0.49 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 34.00 | 15.70 | 18.50 | 17.10 | % | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 16.70 | 19.40 | 18.05 | % | 0.52 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |