Options Chain for MAXLINEAR INC COM (MXL) - $10.99 as of 3/28/2025 8:29:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.80 | 7.00 | 6.00 | % | 1 | 0 | 2.98 | 0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 6.00 | 4.90 | 5.70 | % | 0 | 0 | 1.50 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 3.90 | 4.90 | % | 0 | 0 | 1.12 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 8.00 | 3.20 | 3.40 | % | 0 | 0 | 0.89 | 0.87 | 0.06 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 9.00 | 2.45 | 2.60 | % | 0 | 0 | 0.86 | 0.79 | 0.08 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 10.00 | 1.85 | 1.95 | % | 0 | 0 | 0.86 | 0.68 | 0.11 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 11.00 | 1.30 | 1.40 | % | 0 | 0 | 0.83 | 0.57 | 0.12 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 12.00 | 0.85 | 1.05 | % | 0 | 0 | 0.82 | 0.45 | 0.12 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 13.00 | 0.60 | 0.70 | 0.98 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.35 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 0.40 | 0.50 | 0.50 | -0.35 | -41.18% | 6 | 8 | 0.81 | 0.26 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.19 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 16.00 | 0.15 | 0.25 | % | 0 | 0 | 0.81 | 0.14 | 0.07 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.10 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 18.00 | 0.05 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.07 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 0.05 | 0.15 | % | 0 | 0 | 0.89 | 0.05 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 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 | 0.50 | % | 0 | 0 | 2.22 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 0.10 | 0.20 | % | 0 | 0 | 0.97 | -0.06 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 8.00 | 0.20 | 0.30 | % | 0 | 0 | 0.88 | -0.13 | 0.06 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 9.00 | 0.45 | 0.55 | 0.45 | % | 199 | 0 | 0.88 | -0.21 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 10.00 | 0.80 | 0.85 | 0.85 | +0.35 | +70.00% | 1 | 9 | 0.84 | -0.32 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 1.25 | 1.35 | % | 0 | 0 | 0.83 | -0.43 | 0.12 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 12.00 | 1.80 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 101 | 0.82 | -0.55 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 13.00 | 2.55 | 2.70 | % | 0 | 0 | 0.83 | -0.65 | 0.11 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 14.00 | 3.30 | 3.50 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.74 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 4.20 | 4.30 | 3.09 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.81 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 16.00 | 4.80 | 5.40 | % | 0 | 0 | 0.94 | -0.86 | 0.07 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 5.90 | 6.50 | % | 0 | 0 | 1.04 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 6.90 | 7.20 | % | 0 | 0 | 1.13 | -0.93 | 0.04 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 7.80 | 8.70 | % | 0 | 0 | 1.09 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 8.80 | 9.40 | % | 0 | 0 | 1.29 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 21.00 | 9.80 | 10.40 | % | 0 | 0 | 1.56 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST |