Options Chain for MAXLINEAR INC COM (MXL) - $94.00 as of 7/15/2026 9:37:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.90 | 50.80 | 48.85 | 62.30 | 0.00 | 0.00% | 1.22 | 0 | 8 | 8.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:50 PM EST |
| 45.00 | 42.00 | 45.80 | 43.90 | 60.20 | 0.00 | 0.00% | 0.98 | 0 | 3 | 7.55 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:50 PM EST |
| 50.00 | 37.00 | 40.90 | 38.95 | 51.80 | 0.00 | 0.00% | 0.78 | 0 | 11 | 6.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 55.00 | 32.00 | 35.80 | 33.90 | 37.00 | 0.00 | 0.00% | 0.62 | 0 | 8 | 5.69 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 60.00 | 27.00 | 30.80 | 28.90 | 25.29 | -2.71 | -9.68% | 0.48 | 6 | 39 | 4.89 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 65.00 | 22.00 | 25.90 | 23.95 | 32.45 | 0.00 | 0.00% | 0.37 | 0 | 46 | 4.20 | 0.99 | 0.00 | -0.07 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 70.00 | 17.10 | 21.00 | 19.05 | 14.70 | -6.90 | -31.95% | 0.27 | 4 | 79 | 3.54 | 0.97 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 75.00 | 13.00 | 15.70 | 14.35 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 21 | 2.65 | 0.91 | 0.01 | -0.52 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 80.00 | 8.50 | 11.00 | 9.75 | 14.60 | +3.50 | +31.54% | 0.12 | 2 | 156 | 2.14 | 0.83 | 0.02 | -0.76 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 85.00 | 5.70 | 7.10 | 6.40 | 7.42 | -1.58 | -17.56% | 0.08 | 42 | 408 | 1.58 | 0.68 | 0.04 | -0.94 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 90.00 | 2.90 | 4.10 | 3.50 | 3.85 | -2.59 | -40.22% | 0.04 | 144 | 682 | 1.50 | 0.48 | 0.04 | -0.98 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 95.00 | 1.30 | 2.20 | 1.75 | 1.70 | -2.00 | -54.06% | 0.02 | 36 | 1,421 | 1.48 | 0.29 | 0.04 | -0.83 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 100.00 | 0.50 | 1.30 | 0.90 | 0.81 | -1.49 | -64.79% | 0.01 | 244 | 1,467 | 1.54 | 0.16 | 0.02 | -0.62 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 105.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.75 | -68.19% | 0.00 | 123 | 455 | 1.59 | 0.09 | 0.02 | -0.42 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.55 | -73.34% | 0.00 | 40 | 1,061 | 1.73 | 0.05 | 0.01 | -0.21 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.30 | -75.00% | 0.00 | 22 | 408 | 2.19 | 0.02 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 26 | 1,182 | 2.06 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.16 | -76.19% | 0.00 | 4 | 479 | 2.29 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 15 | 546 | 2.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 249 | 2.56 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 256 | 2.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 101 | 3.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 892 | 3.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 5.08 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.26 | +0.16 | +160.00% | 0.00 | 1 | 395 | 4.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.52 | -94.55% | 0.00 | 2 | 850 | 2.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 685 | 3.39 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 26 | 298 | 2.10 | -0.01 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.26 | -0.02 | -7.15% | 0.00 | 18 | 611 | 2.21 | -0.03 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 75.00 | 0.15 | 0.55 | 0.35 | 0.38 | -0.19 | -33.34% | 0.00 | 18 | 671 | 1.60 | -0.09 | 0.01 | -0.52 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 80.00 | 0.60 | 1.10 | 0.85 | 1.15 | +0.20 | +21.06% | 0.01 | 149 | 1,685 | 1.50 | -0.17 | 0.02 | -0.76 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 85.00 | 1.70 | 3.20 | 2.45 | 2.00 | -0.28 | -12.29% | 0.03 | 23 | 954 | 1.62 | -0.32 | 0.04 | -0.94 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 90.00 | 3.90 | 4.50 | 4.20 | 4.50 | +0.70 | +18.43% | 0.05 | 34 | 3,083 | 1.38 | -0.52 | 0.04 | -0.98 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 95.00 | 7.30 | 9.10 | 8.20 | 10.00 | +3.50 | +53.85% | 0.09 | 16 | 2,201 | 1.67 | -0.71 | 0.04 | -0.83 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 100.00 | 10.80 | 13.10 | 11.95 | 12.37 | +2.25 | +22.24% | 0.12 | 33 | 324 | 2.19 | -0.84 | 0.02 | -0.62 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 105.00 | 15.20 | 18.40 | 16.80 | 16.85 | +2.20 | +15.02% | 0.16 | 11 | 137 | 2.81 | -0.91 | 0.02 | -0.42 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 110.00 | 19.60 | 23.20 | 21.40 | 16.10 | 0.00 | 0.00% | 0.19 | 0 | 49 | 3.13 | -0.95 | 0.01 | -0.21 | 7/9/2026 | 7/15/2026 3:59:50 PM EST |
| 115.00 | 24.50 | 28.10 | 26.30 | 24.70 | 0.00 | 0.00% | 0.23 | 0 | 102 | 3.46 | -0.98 | 0.00 | -0.06 | 7/2/2026 | 7/15/2026 3:59:50 PM EST |
| 120.00 | 29.30 | 33.10 | 31.20 | 32.09 | 0.00 | 0.00% | 0.26 | 0 | 85 | 3.80 | -0.99 | 0.00 | -0.03 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 125.00 | 34.30 | 38.10 | 36.20 | 25.32 | 0.00 | 0.00% | 0.29 | 0 | 24 | 4.13 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 130.00 | 39.30 | 43.10 | 41.20 | 34.48 | 0.00 | 0.00% | 0.32 | 0 | 22 | 4.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 135.00 | 44.30 | 48.10 | 46.20 | 24.07 | 0.00 | 0.00% | 0.34 | 0 | 6 | 4.72 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:50 PM EST |
| 140.00 | 49.30 | 53.10 | 51.20 | 44.00 | 0.00 | 0.00% | 0.37 | 0 | 17 | 4.99 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 145.00 | 54.30 | 58.10 | 56.20 | 50.14 | 0.00 | 0.00% | 0.39 | 0 | 4 | 5.24 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:50 PM EST |
| 150.00 | 59.30 | 63.10 | 61.20 | 52.73 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 155.00 | 64.30 | 68.10 | 66.20 | % | 0.43 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 160.00 | 69.30 | 73.10 | 71.20 | 67.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 165.00 | 74.30 | 78.10 | 76.20 | 72.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 170.00 | 79.30 | 83.10 | 81.20 | % | 0.48 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 175.00 | 84.30 | 88.10 | 86.20 | % | 0.49 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 180.00 | 89.30 | 93.10 | 91.20 | % | 0.51 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 185.00 | 94.30 | 98.10 | 96.20 | % | 0.52 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST |