Options Chain for MAXLINEAR INC COM (MXL) - $19.83 as of 4/10/2026 6:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.60 | 13.00 | 11.80 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 11.00 | 9.60 | 11.60 | 10.60 | % | 0.96 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 12.00 | 8.60 | 10.60 | 9.60 | % | 0.80 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 13.00 | 7.60 | 9.60 | 8.60 | 6.75 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 14.00 | 6.60 | 8.60 | 7.60 | % | 0.54 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 15.00 | 5.60 | 7.30 | 6.45 | 2.95 | 0.00 | 0.00% | 0.43 | 0 | 26 | 4.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 4.80 | 6.20 | 5.50 | 5.36 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 17.00 | 3.80 | 5.50 | 4.65 | 2.49 | 0.00 | 0.00% | 0.27 | 0 | 129 | 4.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 3.70 | 4.50 | 4.10 | 3.81 | +0.51 | +15.46% | 0.23 | 1 | 291 | 3.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 2.40 | 3.30 | 2.85 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 46 | 2.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 1.50 | 2.45 | 1.98 | 1.75 | +0.35 | +25.00% | 0.10 | 2 | 136 | 2.14 | 1.00 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 0.90 | 1.35 | 1.13 | 0.95 | +0.34 | +55.74% | 0.05 | 2 | 29 | 1.35 | 0.78 | 0.29 | -0.06 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.80 | 0.47 | 0.31 | -0.09 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.04 | -21.06% | 0.01 | 5 | 8 | 1.18 | 0.21 | 0.21 | -0.08 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 6 | 1.95 | 0.07 | 0.10 | -0.04 | 4/15/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.02 | 0.04 | -0.01 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.01 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 38 | 5.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 22 | 5.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 56 | 3.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.62 | 0.00 | 0.04 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | -0.22 | 0.29 | -0.06 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 22.00 | 0.30 | 1.25 | 0.78 | % | 0.04 | 0 | 0 | 0.97 | -0.53 | 0.31 | -0.09 | 4/15/2026 4:00:03 PM EST | |||
| 23.00 | 0.80 | 2.05 | 1.43 | % | 0.06 | 0 | 0 | 2.04 | -0.79 | 0.21 | -0.08 | 4/15/2026 4:00:03 PM EST | |||
| 24.00 | 1.70 | 3.20 | 2.45 | % | 0.10 | 0 | 0 | 2.79 | -0.93 | 0.10 | -0.04 | 4/15/2026 4:00:03 PM EST | |||
| 25.00 | 2.40 | 4.20 | 3.30 | % | 0.13 | 0 | 0 | 3.23 | -0.98 | 0.04 | -0.01 | 4/15/2026 4:00:03 PM EST | |||
| 26.00 | 3.30 | 5.20 | 4.25 | % | 0.16 | 0 | 0 | 3.63 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 27.00 | 4.40 | 6.20 | 5.30 | % | 0.20 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 28.00 | 5.50 | 7.40 | 6.45 | % | 0.23 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 29.00 | 6.40 | 8.40 | 7.40 | % | 0.26 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 7.30 | 9.40 | 8.35 | % | 0.28 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 31.00 | 8.40 | 10.40 | 9.40 | % | 0.30 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.00 | 9.40 | 11.40 | 10.40 | % | 0.33 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 33.00 | 10.20 | 12.40 | 11.30 | % | 0.34 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 34.00 | 11.30 | 13.40 | 12.35 | % | 0.36 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 12.20 | 14.40 | 13.30 | % | 0.38 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST |