Options Chain for MAXLINEAR INC COM (MXL) - $108.47 as of 6/30/2026 3:02:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 84.20 | 87.20 | 85.70 | 62.30 | 0.00 | 0.00% | 2.14 | 0 | 8 | 3.09 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 45.00 | 79.30 | 82.20 | 80.75 | 60.20 | +3.70 | +6.55% | 1.79 | 1 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 50.00 | 74.30 | 77.30 | 75.80 | 56.00 | 0.00 | 0.00% | 1.52 | 0 | 6 | 2.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 2:59:02 PM EST |
| 55.00 | 69.40 | 72.30 | 70.85 | 40.30 | 0.00 | 0.00% | 1.29 | 0 | 7 | 2.34 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/30/2026 2:59:02 PM EST |
| 60.00 | 64.30 | 67.30 | 65.80 | 36.00 | 0.00 | 0.00% | 1.10 | 0 | 38 | 2.11 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 65.00 | 59.50 | 62.30 | 60.90 | 59.60 | +33.10 | +124.91% | 0.94 | 1 | 39 | 1.95 | 0.99 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 70.00 | 54.60 | 57.50 | 56.05 | 39.70 | +2.70 | +7.30% | 0.80 | 3 | 80 | 2.07 | 0.99 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 75.00 | 49.60 | 52.70 | 51.15 | 39.00 | +14.20 | +57.26% | 0.68 | 5 | 20 | 1.92 | 0.98 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 80.00 | 45.10 | 47.90 | 46.50 | 46.50 | +16.10 | +52.97% | 0.58 | 60 | 120 | 1.57 | 0.96 | 0.00 | -0.09 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 85.00 | 40.20 | 43.30 | 41.75 | 41.00 | +15.70 | +62.06% | 0.49 | 139 | 481 | 1.68 | 0.94 | 0.00 | -0.12 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 90.00 | 35.80 | 38.80 | 37.30 | 38.06 | +15.56 | +69.16% | 0.41 | 33 | 620 | 1.58 | 0.92 | 0.00 | -0.16 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 95.00 | 32.00 | 33.50 | 32.75 | 33.25 | +14.12 | +73.82% | 0.34 | 64 | 2,324 | 1.28 | 0.88 | 0.01 | -0.21 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 100.00 | 27.80 | 28.90 | 28.35 | 28.95 | +12.75 | +78.71% | 0.28 | 191 | 1,369 | 1.29 | 0.84 | 0.01 | -0.25 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 105.00 | 24.50 | 26.00 | 25.25 | 25.00 | +11.60 | +86.57% | 0.24 | 142 | 401 | 1.23 | 0.79 | 0.01 | -0.30 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 110.00 | 21.00 | 22.60 | 21.80 | 21.50 | +10.60 | +97.25% | 0.20 | 274 | 781 | 1.23 | 0.74 | 0.01 | -0.34 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 115.00 | 18.40 | 19.40 | 18.90 | 18.50 | +9.30 | +101.09% | 0.16 | 353 | 399 | 1.24 | 0.68 | 0.01 | -0.37 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 120.00 | 15.70 | 17.00 | 16.35 | 16.13 | +8.60 | +114.21% | 0.14 | 371 | 1,295 | 1.26 | 0.62 | 0.01 | -0.39 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 125.00 | 13.40 | 14.00 | 13.70 | 13.60 | +7.80 | +134.49% | 0.11 | 400 | 457 | 1.28 | 0.57 | 0.01 | -0.41 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 130.00 | 11.30 | 12.50 | 11.90 | 12.00 | +7.20 | +150.00% | 0.09 | 193 | 418 | 1.30 | 0.51 | 0.01 | -0.42 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 135.00 | 9.50 | 10.70 | 10.10 | 10.28 | +6.18 | +150.74% | 0.07 | 66 | 168 | 1.27 | 0.46 | 0.01 | -0.41 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 140.00 | 8.00 | 9.00 | 8.50 | 8.40 | +4.70 | +127.03% | 0.06 | 171 | 244 | 1.30 | 0.41 | 0.01 | -0.41 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 145.00 | 6.80 | 7.80 | 7.30 | 7.30 | +4.66 | +176.52% | 0.05 | 47 | 90 | 1.31 | 0.36 | 0.01 | -0.39 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 150.00 | 6.00 | 6.30 | 6.15 | 6.00 | +3.75 | +166.67% | 0.04 | 937 | 833 | 1.27 | 0.32 | 0.01 | -0.37 | 6/30/2026 | 6/30/2026 2:59:02 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 2:59:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 401 | 1.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 20 | 845 | 1.66 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 32 | 460 | 1.75 | 0.00 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 32 | 259 | 1.33 | -0.01 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.51 | -71.84% | 0.00 | 142 | 578 | 1.38 | -0.01 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.27 | -0.83 | -75.46% | 0.00 | 64 | 315 | 1.31 | -0.02 | 0.00 | -0.06 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 80.00 | 0.40 | 0.60 | 0.50 | 0.59 | -1.51 | -71.91% | 0.01 | 317 | 485 | 1.24 | -0.04 | 0.00 | -0.09 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 85.00 | 0.65 | 1.20 | 0.93 | 0.80 | -2.12 | -72.61% | 0.01 | 504 | 216 | 1.24 | -0.06 | 0.00 | -0.12 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 90.00 | 1.30 | 1.60 | 1.45 | 1.65 | -2.65 | -61.63% | 0.02 | 646 | 763 | 1.25 | -0.08 | 0.00 | -0.16 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 95.00 | 2.10 | 2.45 | 2.28 | 2.25 | -3.05 | -57.55% | 0.02 | 2,250 | 536 | 1.25 | -0.12 | 0.01 | -0.21 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 100.00 | 3.00 | 3.50 | 3.25 | 3.28 | -4.72 | -59.00% | 0.03 | 129 | 239 | 1.26 | -0.16 | 0.01 | -0.25 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 105.00 | 4.50 | 5.00 | 4.75 | 4.70 | -6.00 | -56.08% | 0.05 | 65 | 49 | 1.25 | -0.21 | 0.01 | -0.30 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 110.00 | 6.00 | 6.50 | 6.25 | 6.20 | -7.30 | -54.08% | 0.06 | 66 | 23 | 1.25 | -0.26 | 0.01 | -0.34 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 115.00 | 7.60 | 9.00 | 8.30 | 8.50 | -15.40 | -64.44% | 0.07 | 53 | 17 | 1.24 | -0.32 | 0.01 | -0.37 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 120.00 | 10.00 | 11.10 | 10.55 | 10.40 | -11.60 | -52.73% | 0.09 | 104 | 9 | 1.26 | -0.38 | 0.01 | -0.39 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 125.00 | 12.70 | 14.00 | 13.35 | 13.30 | % | 0.11 | 25 | 0 | 1.28 | -0.43 | 0.01 | -0.41 | 6/30/2026 | 6/30/2026 2:59:02 PM EST | |
| 130.00 | 15.60 | 17.00 | 16.30 | 16.20 | -10.80 | -40.00% | 0.13 | 13 | 2 | 1.29 | -0.49 | 0.01 | -0.42 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 135.00 | 18.50 | 20.40 | 19.45 | 18.78 | -36.36 | -65.95% | 0.14 | 1 | 5 | 1.33 | -0.54 | 0.01 | -0.41 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 140.00 | 22.10 | 23.80 | 22.95 | 22.96 | -23.54 | -50.63% | 0.16 | 9 | 8 | 1.28 | -0.59 | 0.01 | -0.41 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |
| 145.00 | 25.60 | 28.10 | 26.85 | 50.14 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.30 | -0.64 | 0.01 | -0.39 | 6/26/2026 | 6/30/2026 2:59:02 PM EST |
| 150.00 | 28.90 | 31.40 | 30.15 | 30.80 | -14.30 | -31.71% | 0.20 | 9 | 5 | 1.27 | -0.68 | 0.01 | -0.37 | 6/30/2026 | 6/30/2026 2:59:02 PM EST |