Options Chain for MAXLINEAR INC COM (MXL) - $71.84 as of 7/20/2026 11:47:16 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 | 34.30 | 38.00 | 36.15 | % | 0.90 | 0 | 0 | 2.20 | 0.95 | 0.00 | -0.07 | 7/20/2026 3:59:52 PM EST | |||
| 45.00 | 30.40 | 33.50 | 31.95 | 31.94 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.43 | 0.91 | 0.00 | -0.10 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 50.00 | 26.80 | 29.70 | 28.25 | 28.80 | +3.10 | +12.07% | 0.56 | 6 | 37 | 1.55 | 0.87 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 55.00 | 23.30 | 26.20 | 24.75 | 32.00 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.56 | 0.82 | 0.01 | -0.15 | 7/8/2026 | 7/20/2026 3:59:52 PM EST |
| 60.00 | 20.20 | 22.60 | 21.40 | 21.80 | -10.40 | -32.30% | 0.36 | 1 | 1 | 1.54 | 0.77 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 65.00 | 17.50 | 19.90 | 18.70 | 18.70 | +2.74 | +17.17% | 0.29 | 3 | 7 | 1.56 | 0.71 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 70.00 | 15.00 | 17.20 | 16.10 | 15.71 | +1.47 | +10.33% | 0.23 | 13 | 69 | 1.55 | 0.65 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 75.00 | 13.00 | 14.60 | 13.80 | 13.50 | +1.45 | +12.04% | 0.18 | 1,545 | 167 | 1.54 | 0.60 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 80.00 | 11.10 | 11.90 | 11.50 | 11.50 | +0.95 | +9.01% | 0.14 | 479 | 258 | 1.49 | 0.54 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 85.00 | 9.40 | 10.80 | 10.10 | 9.93 | +0.91 | +10.09% | 0.12 | 992 | 875 | 1.53 | 0.49 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 90.00 | 8.00 | 9.60 | 8.80 | 8.60 | +0.70 | +8.87% | 0.10 | 291 | 2,564 | 1.55 | 0.44 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 95.00 | 6.90 | 7.50 | 7.20 | 7.20 | +0.67 | +10.26% | 0.08 | 2,909 | 238 | 1.51 | 0.39 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 100.00 | 5.90 | 6.30 | 6.10 | 6.20 | +0.30 | +5.09% | 0.06 | 2,888 | 3,415 | 1.50 | 0.35 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 105.00 | 5.00 | 6.00 | 5.50 | 5.45 | +0.35 | +6.87% | 0.05 | 167 | 1,794 | 1.54 | 0.31 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 110.00 | 4.20 | 5.10 | 4.65 | 4.80 | +0.20 | +4.35% | 0.04 | 132 | 164 | 1.53 | 0.28 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 115.00 | 3.60 | 4.60 | 4.10 | 4.05 | -0.13 | -3.11% | 0.04 | 98 | 183 | 1.55 | 0.25 | 0.01 | -0.18 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 120.00 | 3.10 | 4.40 | 3.75 | 3.50 | +0.10 | +2.95% | 0.03 | 378 | 296 | 1.58 | 0.22 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 125.00 | 2.80 | 3.30 | 3.05 | 3.10 | +0.20 | +6.90% | 0.02 | 26 | 156 | 1.55 | 0.20 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 130.00 | 2.35 | 3.30 | 2.83 | 3.00 | +0.07 | +2.39% | 0.02 | 28 | 767 | 1.59 | 0.18 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 135.00 | 2.05 | 3.30 | 2.68 | 2.91 | -0.19 | -6.13% | 0.02 | 12 | 39 | 1.63 | 0.16 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 140.00 | 1.70 | 2.85 | 2.28 | 3.07 | +1.17 | +61.58% | 0.02 | 3 | 123 | 1.62 | 0.14 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 145.00 | 1.30 | 2.30 | 1.80 | 1.90 | +0.10 | +5.56% | 0.01 | 6 | 121 | 1.58 | 0.13 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 150.00 | 1.20 | 2.00 | 1.60 | 1.65 | +0.04 | +2.49% | 0.01 | 9 | 308 | 1.59 | 0.11 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 155.00 | 1.20 | 2.30 | 1.75 | 1.87 | -4.08 | -68.58% | 0.01 | 3 | 10 | 1.67 | 0.10 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 160.00 | 0.85 | 2.15 | 1.50 | 1.75 | -0.95 | -35.19% | 0.01 | 11 | 13 | 1.65 | 0.09 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 165.00 | 0.75 | 1.95 | 1.35 | 1.55 | +0.27 | +21.10% | 0.01 | 1 | 15 | 1.66 | 0.08 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 170.00 | 0.45 | 1.80 | 1.13 | 1.35 | -3.05 | -69.32% | 0.01 | 5 | 3 | 1.63 | 0.07 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 175.00 | 0.70 | 1.85 | 1.28 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.73 | 0.06 | 0.00 | -0.07 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 180.00 | 0.65 | 1.55 | 1.10 | 1.05 | -0.20 | -16.00% | 0.01 | 1 | 25 | 1.72 | 0.06 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 185.00 | 0.05 | 1.05 | 0.55 | 0.65 | -0.25 | -27.78% | 0.00 | 10 | 738 | 1.45 | 0.05 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:52 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 | 0.35 | 1.10 | 0.73 | 0.95 | -0.15 | -13.64% | 0.02 | 9 | 5 | 1.44 | -0.05 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 45.00 | 1.25 | 2.15 | 1.70 | 1.62 | -0.43 | -20.98% | 0.04 | 19 | 118 | 1.55 | -0.09 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 50.00 | 2.35 | 3.00 | 2.68 | 2.75 | -0.45 | -14.07% | 0.05 | 47 | 150 | 1.53 | -0.13 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 55.00 | 3.70 | 4.70 | 4.20 | 4.38 | -0.12 | -2.67% | 0.08 | 47 | 102 | 1.55 | -0.18 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 60.00 | 5.40 | 6.40 | 5.90 | 5.74 | -0.96 | -14.33% | 0.10 | 46 | 332 | 1.54 | -0.23 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 65.00 | 7.60 | 8.60 | 8.10 | 7.95 | -1.02 | -11.38% | 0.12 | 29 | 834 | 1.55 | -0.29 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 70.00 | 10.10 | 11.00 | 10.55 | 10.24 | -1.57 | -13.30% | 0.15 | 69 | 341 | 1.55 | -0.35 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 75.00 | 12.60 | 13.50 | 13.05 | 13.04 | -1.68 | -11.42% | 0.17 | 112 | 2,813 | 1.52 | -0.40 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 80.00 | 15.60 | 17.10 | 16.35 | 16.41 | -1.54 | -8.58% | 0.20 | 1 | 551 | 1.55 | -0.46 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 85.00 | 18.90 | 20.50 | 19.70 | 21.99 | 0.00 | 0.00% | 0.23 | 0 | 210 | 1.56 | -0.51 | 0.01 | -0.22 | 7/17/2026 | 7/20/2026 3:59:52 PM EST |
| 90.00 | 22.80 | 24.70 | 23.75 | 23.20 | -2.35 | -9.20% | 0.26 | 11 | 244 | 1.62 | -0.56 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 95.00 | 26.20 | 27.70 | 26.95 | 29.53 | 0.00 | 0.00% | 0.28 | 0 | 144 | 1.56 | -0.61 | 0.01 | -0.21 | 7/17/2026 | 7/20/2026 3:59:52 PM EST |
| 100.00 | 30.30 | 32.70 | 31.50 | 30.90 | -2.60 | -7.77% | 0.32 | 1 | 95 | 1.65 | -0.65 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 105.00 | 34.50 | 35.90 | 35.20 | 35.10 | 0.00 | 0.00% | 0.34 | 1 | 142 | 1.61 | -0.69 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 110.00 | 38.90 | 39.80 | 39.35 | 35.00 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.59 | -0.72 | 0.01 | -0.19 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 115.00 | 41.90 | 44.70 | 43.30 | 43.40 | +1.60 | +3.83% | 0.38 | 1 | 48 | 1.52 | -0.75 | 0.01 | -0.18 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 120.00 | 46.40 | 49.00 | 47.70 | 51.25 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.51 | -0.78 | 0.01 | -0.16 | 7/17/2026 | 7/20/2026 3:59:52 PM EST |
| 125.00 | 50.90 | 53.70 | 52.30 | 41.50 | 0.00 | 0.00% | 0.42 | 0 | 29 | 1.51 | -0.80 | 0.01 | -0.15 | 7/14/2026 | 7/20/2026 3:59:52 PM EST |
| 130.00 | 56.80 | 58.90 | 57.85 | 46.80 | 0.00 | 0.00% | 0.45 | 0 | 43 | 1.71 | -0.82 | 0.01 | -0.14 | 7/14/2026 | 7/20/2026 3:59:52 PM EST |
| 135.00 | 60.30 | 63.10 | 61.70 | % | 0.46 | 0 | 0 | 1.79 | -0.84 | 0.01 | -0.13 | 7/20/2026 3:59:52 PM EST | |||
| 140.00 | 64.80 | 68.20 | 66.50 | 54.30 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.87 | -0.86 | 0.01 | -0.12 | 7/14/2026 | 7/20/2026 3:59:52 PM EST |
| 145.00 | 69.50 | 73.30 | 71.40 | % | 0.49 | 0 | 0 | 1.96 | -0.87 | 0.01 | -0.11 | 7/20/2026 3:59:52 PM EST | |||
| 150.00 | 74.40 | 78.10 | 76.25 | 64.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.99 | -0.89 | 0.01 | -0.11 | 7/2/2026 | 7/20/2026 3:59:52 PM EST |
| 155.00 | 79.20 | 82.60 | 80.90 | % | 0.52 | 0 | 0 | 1.96 | -0.90 | 0.00 | -0.10 | 7/20/2026 3:59:52 PM EST | |||
| 160.00 | 84.00 | 87.40 | 85.70 | % | 0.54 | 0 | 0 | 1.97 | -0.91 | 0.00 | -0.09 | 7/20/2026 3:59:52 PM EST | |||
| 165.00 | 88.90 | 92.30 | 90.60 | % | 0.55 | 0 | 0 | 2.01 | -0.92 | 0.00 | -0.08 | 7/20/2026 3:59:52 PM EST | |||
| 170.00 | 93.80 | 97.20 | 95.50 | % | 0.56 | 0 | 0 | 2.04 | -0.93 | 0.00 | -0.07 | 7/20/2026 3:59:52 PM EST | |||
| 175.00 | 98.70 | 102.50 | 100.60 | 93.90 | 0.00 | 0.00% | 0.57 | 0 | 16 | 2.15 | -0.94 | 0.00 | -0.07 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 180.00 | 103.60 | 107.40 | 105.50 | % | 0.59 | 0 | 0 | 2.18 | -0.94 | 0.00 | -0.06 | 7/20/2026 3:59:52 PM EST | |||
| 185.00 | 108.60 | 112.40 | 110.50 | % | 0.60 | 0 | 0 | 2.23 | -0.95 | 0.00 | -0.06 | 7/20/2026 3:59:52 PM EST |