Options Chain for MAXLINEAR INC COM (MXL) - $11.52 as of 5/27/2025 4:33:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.60 | 7.80 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 6.00 | 5.50 | 6.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.00 | 4.60 | 5.10 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 8.00 | 3.70 | 4.20 | % | 0 | 0 | 1.22 | 0.94 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 9.00 | 2.85 | 3.10 | % | 0 | 0 | 0.71 | 0.87 | 0.07 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 2.10 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.78 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 1.45 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.66 | 0.13 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 0.90 | 1.10 | 0.95 | -0.65 | -40.63% | 1 | 10 | 0.61 | 0.51 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 13.00 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.37 | 0.14 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 14.00 | 0.30 | 0.45 | 0.35 | -0.10 | -22.23% | 6 | 8 | 0.60 | 0.26 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 15.00 | 0.15 | 0.30 | % | 0 | 0 | 0.58 | 0.17 | 0.10 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.12 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 17.00 | 0.05 | 0.20 | % | 0 | 0 | 0.72 | 0.07 | 0.05 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.04 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 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 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 8.00 | 0.05 | 0.20 | % | 0 | 0 | 0.76 | -0.06 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 9.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.13 | 0.07 | -0.01 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 10.00 | 0.35 | 0.50 | 0.40 | +0.07 | +21.22% | 3 | 15 | 0.67 | -0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 11.00 | 0.65 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.34 | 0.13 | -0.01 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 12.00 | 1.15 | 1.30 | % | 0 | 0 | 0.63 | -0.49 | 0.15 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 13.00 | 1.75 | 1.95 | % | 0 | 0 | 0.62 | -0.63 | 0.14 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 14.00 | 2.55 | 2.70 | % | 0 | 0 | 0.63 | -0.74 | 0.12 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 15.00 | 3.40 | 3.60 | % | 0 | 0 | 0.61 | -0.83 | 0.10 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 16.00 | 4.10 | 4.50 | % | 0 | 0 | 0.72 | -0.88 | 0.07 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 17.00 | 5.20 | 5.50 | % | 0 | 0 | 0.81 | -0.93 | 0.05 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 18.00 | 6.10 | 6.50 | % | 0 | 0 | 0.90 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 19.00 | 7.10 | 7.60 | % | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 8.10 | 8.60 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 21.00 | 9.10 | 9.50 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST |