Options Chain for MAXLINEAR INC COM (MXL) - $10.63 as of 5/5/2025 8:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 10.60 | % | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 2.00 | 7.40 | 9.60 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 7.50 | 8.30 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 6.50 | 7.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 5.50 | 6.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 4.50 | 5.60 | % | 0 | 0 | 2.20 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.00 | 3.60 | 4.10 | % | 0 | 0 | 1.02 | 0.97 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 8.00 | 2.75 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.90 | 0.06 | -0.01 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 1.95 | 2.10 | 1.81 | +0.40 | +28.37% | 5 | 20 | 0.68 | 0.80 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 1.30 | 1.40 | 1.25 | -0.12 | -8.76% | 22 | 224 | 0.66 | 0.66 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 0.75 | 1.20 | 0.70 | +0.05 | +7.70% | 19 | 106 | 0.63 | 0.50 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 0.40 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 37 | 0.60 | 0.34 | 0.16 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 24 | 373 | 0.60 | 0.21 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 629 | 0.59 | 0.12 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 273 | 0.62 | 0.07 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,194 | 1.19 | 0.04 | 0.04 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 183 | 1.29 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 45 | 1.38 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 266 | 1.47 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 51 | 1.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 758 | 1.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,003 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 1,121 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,660 | 2.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.82 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.03 | 0.03 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 8.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 205 | 0.72 | -0.10 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 9.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 819 | 0.68 | -0.20 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.60 | 0.70 | 0.75 | -0.05 | -6.25% | 19 | 113 | 0.66 | -0.34 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 11.00 | 1.05 | 1.50 | 1.30 | -0.45 | -25.72% | 5 | 67 | 0.62 | -0.50 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.00 | 1.70 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 215 | 0.61 | -0.66 | 0.16 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 13.00 | 2.30 | 2.80 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.79 | 0.13 | -0.01 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 14.00 | 3.40 | 3.50 | 4.27 | 0.00 | 0.00% | 0 | 536 | 0.72 | -0.88 | 0.09 | -0.01 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 4.20 | 4.60 | 4.24 | 0.00 | 0.00% | 0 | 91 | 0.83 | -0.93 | 0.06 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 16.00 | 5.10 | 5.50 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.96 | 0.04 | 0.00 | 2/25/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 6.20 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.98 | 0.02 | 0.00 | 3/12/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 7.20 | 7.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 8.20 | 9.10 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 2/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 9.10 | 9.40 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 10.20 | 10.60 | 5.65 | 0.00 | 0.00% | 0 | 8 | 1.48 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 11.10 | 11.40 | 6.18 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 14.10 | 14.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 19.10 | 19.60 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 24.20 | 24.50 | 17.96 | 0.00 | 0.00% | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:49 PM EST |