Options Chain for MAXLINEAR INC COM (MXL) - $99.50 as of 5/26/2026 9:37:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.10 | 50.20 | 48.65 | 47.26 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.40 | 0.93 | 0.00 | -0.08 | 5/15/2026 | 5/26/2026 4:00:07 PM EST |
| 55.00 | 43.60 | 45.80 | 44.70 | % | 0.81 | 0 | 0 | 1.44 | 0.90 | 0.00 | -0.10 | 5/26/2026 4:00:07 PM EST | |||
| 60.00 | 40.10 | 42.30 | 41.20 | 37.71 | -2.79 | -6.89% | 0.69 | 1 | 2 | 1.48 | 0.87 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 65.00 | 36.40 | 39.10 | 37.75 | 37.47 | 0.00 | 0.00% | 0.58 | 0 | 35 | 1.48 | 0.84 | 0.00 | -0.14 | 5/19/2026 | 5/26/2026 4:00:07 PM EST |
| 70.00 | 33.40 | 35.90 | 34.65 | 35.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.49 | 0.80 | 0.01 | -0.16 | 5/15/2026 | 5/26/2026 4:00:07 PM EST |
| 75.00 | 30.60 | 33.20 | 31.90 | 33.60 | +7.15 | +27.04% | 0.43 | 3 | 2 | 1.51 | 0.77 | 0.01 | -0.18 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 80.00 | 28.70 | 30.50 | 29.60 | 30.20 | +2.20 | +7.86% | 0.37 | 12 | 10 | 1.54 | 0.73 | 0.01 | -0.19 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 85.00 | 25.60 | 28.40 | 27.00 | 25.40 | -1.90 | -6.96% | 0.32 | 11 | 29 | 1.53 | 0.70 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 90.00 | 24.20 | 26.00 | 25.10 | 25.00 | -1.62 | -6.09% | 0.28 | 49 | 87 | 1.56 | 0.67 | 0.01 | -0.21 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 95.00 | 21.80 | 24.00 | 22.90 | 23.50 | -0.82 | -3.38% | 0.24 | 41 | 79 | 1.55 | 0.63 | 0.01 | -0.22 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 100.00 | 20.80 | 22.40 | 21.60 | 21.40 | -1.79 | -7.72% | 0.22 | 73 | 146 | 1.59 | 0.60 | 0.01 | -0.22 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 105.00 | 19.30 | 20.60 | 19.95 | 18.97 | -2.23 | -10.52% | 0.19 | 8 | 37 | 1.59 | 0.57 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 110.00 | 17.80 | 18.90 | 18.35 | 18.00 | -1.70 | -8.63% | 0.17 | 67 | 114 | 1.59 | 0.54 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 115.00 | 16.50 | 17.50 | 17.00 | 17.40 | -0.60 | -3.34% | 0.15 | 11 | 21 | 1.60 | 0.51 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 120.00 | 15.30 | 16.30 | 15.80 | 15.56 | -2.50 | -13.85% | 0.13 | 971 | 1,669 | 1.61 | 0.48 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 125.00 | 13.90 | 15.20 | 14.55 | 14.50 | -1.50 | -9.38% | 0.12 | 17 | 16 | 1.61 | 0.46 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 130.00 | 12.90 | 14.10 | 13.50 | 13.06 | -1.64 | -11.16% | 0.10 | 325 | 290 | 1.61 | 0.43 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 135.00 | 12.00 | 13.00 | 12.50 | 11.35 | -3.65 | -24.34% | 0.09 | 110 | 125 | 1.62 | 0.41 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 1.85 | 2.90 | 2.38 | 2.50 | -1.00 | -28.58% | 0.05 | 14 | 6 | 1.52 | -0.07 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 55.00 | 3.20 | 3.80 | 3.50 | 3.48 | +0.28 | +8.75% | 0.06 | 2 | 26 | 1.53 | -0.10 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 60.00 | 4.50 | 5.10 | 4.80 | 4.60 | -0.04 | -0.87% | 0.08 | 8 | 14 | 1.53 | -0.13 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 65.00 | 6.10 | 6.90 | 6.50 | 6.40 | +0.10 | +1.59% | 0.10 | 18 | 19 | 1.54 | -0.16 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 70.00 | 8.10 | 8.50 | 8.30 | 8.33 | +0.03 | +0.37% | 0.12 | 28 | 48 | 1.54 | -0.20 | 0.01 | -0.16 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 75.00 | 10.20 | 11.10 | 10.65 | 11.30 | +0.95 | +9.18% | 0.14 | 13 | 27 | 1.57 | -0.23 | 0.01 | -0.18 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 80.00 | 12.60 | 13.50 | 13.05 | 14.80 | +1.80 | +13.85% | 0.16 | 35 | 35 | 1.57 | -0.27 | 0.01 | -0.19 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 85.00 | 14.90 | 16.60 | 15.75 | 15.50 | +0.79 | +5.37% | 0.19 | 10 | 46 | 1.59 | -0.30 | 0.01 | -0.20 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 90.00 | 18.10 | 19.10 | 18.60 | 18.34 | -0.19 | -1.03% | 0.21 | 5 | 101 | 1.59 | -0.34 | 0.01 | -0.21 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 95.00 | 21.10 | 22.10 | 21.60 | 23.40 | +2.65 | +12.78% | 0.23 | 8 | 58 | 1.60 | -0.37 | 0.01 | -0.22 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 100.00 | 23.80 | 26.10 | 24.95 | 27.00 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.62 | -0.40 | 0.01 | -0.22 | 5/22/2026 | 5/26/2026 4:00:07 PM EST |
| 105.00 | 27.70 | 28.90 | 28.30 | 30.35 | +2.78 | +10.09% | 0.27 | 2 | 2 | 1.62 | -0.43 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 110.00 | 30.70 | 32.80 | 31.75 | 32.00 | +0.97 | +3.13% | 0.29 | 1 | 2 | 1.63 | -0.46 | 0.01 | -0.23 | 5/26/2026 | 5/26/2026 4:00:07 PM EST |
| 115.00 | 34.60 | 36.00 | 35.30 | % | 0.31 | 0 | 0 | 1.63 | -0.49 | 0.01 | -0.23 | 5/26/2026 4:00:07 PM EST | |||
| 120.00 | 37.90 | 40.30 | 39.10 | % | 0.33 | 0 | 0 | 1.64 | -0.52 | 0.01 | -0.23 | 5/26/2026 4:00:07 PM EST | |||
| 125.00 | 42.00 | 43.60 | 42.80 | % | 0.34 | 0 | 0 | 1.63 | -0.54 | 0.01 | -0.23 | 5/26/2026 4:00:07 PM EST | |||
| 130.00 | 45.70 | 48.10 | 46.90 | % | 0.36 | 0 | 0 | 1.65 | -0.57 | 0.01 | -0.23 | 5/26/2026 4:00:07 PM EST | |||
| 135.00 | 50.20 | 51.90 | 51.05 | 52.00 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.66 | -0.59 | 0.01 | -0.23 | 5/19/2026 | 5/26/2026 4:00:07 PM EST |