Options Chain for MAXLINEAR INC COM (MXL) - $17.82 as of 2/4/2025 2:51:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.40 | 15.20 | 9.42 | 0.00 | 0.00% | 0 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 4:00:06 PM EST |
| 7.50 | 10.80 | 11.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 9.00 | 9.30 | 11.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 10.00 | 8.50 | 10.30 | 4.48 | 0.00 | 0.00% | 0 | 24 | 2.71 | 0.99 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 4:00:06 PM EST |
| 11.00 | 7.50 | 8.40 | % | 0 | 0 | 1.71 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 12.50 | 5.90 | 6.50 | 4.80 | 0.00 | 0.00% | 0 | 324 | 1.84 | 0.95 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 14.00 | 4.60 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.89 | 0.04 | -0.01 | 12/19/2024 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 3.90 | 4.10 | 4.00 | +0.20 | +5.27% | 2 | 426 | 1.54 | 0.84 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 16.00 | 3.10 | 3.30 | 3.00 | +0.35 | +13.21% | 200 | 207 | 0.63 | 0.77 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 17.50 | 2.15 | 2.30 | 2.43 | +0.70 | +40.47% | 15 | 1,130 | 0.64 | 0.65 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 19.00 | 1.40 | 1.55 | 1.50 | +0.35 | +30.44% | 20 | 147 | 0.63 | 0.51 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 1.05 | 1.20 | 1.11 | +0.21 | +23.34% | 210 | 626 | 0.64 | 0.42 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 0.45 | 0.60 | 0.52 | +0.07 | +15.56% | 22 | 160 | 0.65 | 0.25 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 25.00 | 0.15 | 0.30 | 0.33 | +0.10 | +43.48% | 1 | 710 | 0.64 | 0.14 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 1,312 | 0.76 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 296 | 1.52 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.24 | -0.01 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.20 | -0.02 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 575 | 0.96 | -0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 14.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 175 | 0.71 | -0.11 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 218 | 0.68 | -0.16 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 16.00 | 0.60 | 0.70 | 0.65 | -0.25 | -27.78% | 1 | 234 | 0.68 | -0.23 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 17.50 | 1.10 | 1.20 | 1.55 | 0.00 | 0.00% | 0 | 141 | 0.66 | -0.35 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 19.00 | 1.80 | 1.95 | 2.05 | 0.00 | 0.00% | 0 | 114 | 0.64 | -0.49 | 0.10 | -0.02 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 2.45 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 106 | 0.64 | -0.58 | 0.09 | -0.02 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 4.30 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 64 | 1.19 | -0.75 | 0.07 | -0.02 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 25.00 | 6.50 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 22 | 0.75 | -0.86 | 0.05 | -0.01 | 1/30/2025 | 2/4/2025 4:00:06 PM EST |
| 30.00 | 11.30 | 11.70 | 9.00 | 0.00 | 0.00% | 0 | 26 | 1.64 | -0.96 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 16.30 | 16.80 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |