Options Chain for MAXLINEAR INC COM (MXL) - $16.74 as of 7/29/2025 3:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.70 | 18.20 | 16.45 | % | 16.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 2.00 | 13.70 | 17.20 | 15.45 | % | 7.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 3.00 | 12.70 | 16.20 | 14.45 | % | 4.82 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 4.00 | 13.10 | 15.10 | 14.10 | % | 3.52 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 5.00 | 12.10 | 13.90 | 13.00 | 5.41 | 0.00 | 0.00% | 2.60 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/29/2025 2:58:58 PM EST |
| 6.00 | 11.20 | 13.10 | 12.15 | % | 2.02 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.00 | 10.30 | 10.80 | 10.55 | 3.29 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:58 PM EST |
| 8.00 | 9.30 | 9.70 | 9.50 | % | 1.19 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 9.00 | 8.40 | 8.70 | 8.55 | % | 0.95 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 10.00 | 7.50 | 7.70 | 7.60 | 7.20 | +1.11 | +18.23% | 0.76 | 1 | 76 | 1.05 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 6.50 | 6.70 | 6.60 | 6.20 | 0.00 | 0.00% | 0.60 | 0 | 105 | 0.90 | 0.98 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 5.50 | 5.80 | 5.65 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 73 | 0.85 | 0.96 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 4.60 | 4.80 | 4.70 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 92 | 0.61 | 0.92 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 3.80 | 4.10 | 3.95 | 3.03 | 0.00 | 0.00% | 0.28 | 0 | 68 | 0.64 | 0.86 | 0.05 | -0.01 | 7/21/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 3.00 | 3.20 | 3.10 | 2.24 | 0.00 | 0.00% | 0.21 | 0 | 108 | 0.60 | 0.79 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 16.00 | 2.35 | 2.50 | 2.43 | 2.45 | +0.75 | +44.12% | 0.15 | 6 | 317 | 0.59 | 0.70 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 17.00 | 1.75 | 2.00 | 1.88 | 1.81 | +0.61 | +50.84% | 0.11 | 11 | 77 | 0.59 | 0.60 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 18.00 | 1.25 | 1.45 | 1.35 | 1.08 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.58 | 0.50 | 0.10 | -0.02 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 19.00 | 0.90 | 1.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 456 | 0.56 | 0.40 | 0.10 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.55 | +0.11 | +25.00% | 0.03 | 3 | 147 | 0.58 | 0.31 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 21.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.35 | -43.75% | 0.02 | 8 | 26 | 0.60 | 0.24 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 22.00 | 0.25 | 0.40 | 0.33 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.57 | 0.18 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.14 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 17 | 128 | 0.57 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.58 | 0.07 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.05 | 0.03 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.03 | 0.02 | 0.00 | 1/24/2025 | 7/29/2025 2:58:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 2:58:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 2:58:58 PM EST |
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 420 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 310 | 1.61 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 254 | 1.41 | -0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 50 | 0.73 | -0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.73 | -0.08 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.62 | -0.14 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.60 | -0.21 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 16.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.38 | -30.90% | 0.05 | 2 | 28 | 0.58 | -0.30 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 17.00 | 1.15 | 1.35 | 1.25 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.58 | -0.40 | 0.10 | -0.02 | 5/12/2025 | 7/29/2025 2:58:58 PM EST |
| 18.00 | 1.65 | 1.90 | 1.78 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.58 | -0.50 | 0.10 | -0.02 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 19.00 | 2.30 | 2.50 | 2.40 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | -0.60 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 3.00 | 3.20 | 3.10 | 3.99 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.60 | -0.69 | 0.09 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 21.00 | 3.80 | 4.00 | 3.90 | % | 0.19 | 0 | 0 | 0.56 | -0.76 | 0.08 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 22.00 | 4.60 | 4.80 | 4.70 | % | 0.21 | 0 | 0 | 0.58 | -0.82 | 0.07 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 23.00 | 5.50 | 5.70 | 5.60 | % | 0.24 | 0 | 0 | 0.58 | -0.86 | 0.06 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 24.00 | 6.50 | 6.70 | 6.60 | % | 0.27 | 0 | 0 | 0.66 | -0.90 | 0.04 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 25.00 | 7.40 | 8.20 | 7.80 | 8.78 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.30 | -0.93 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 26.00 | 8.30 | 9.90 | 9.10 | % | 0.35 | 0 | 0 | 1.41 | -0.95 | 0.03 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 27.00 | 9.40 | 11.20 | 10.30 | % | 0.38 | 0 | 0 | 1.60 | -0.97 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 28.00 | 10.00 | 12.40 | 11.20 | % | 0.40 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 29.00 | 11.10 | 12.90 | 12.00 | % | 0.41 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 30.00 | 12.10 | 13.70 | 12.90 | % | 0.43 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 31.00 | 13.20 | 15.30 | 14.25 | % | 0.46 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 32.00 | 14.20 | 16.30 | 15.25 | % | 0.48 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 33.00 | 15.20 | 16.90 | 16.05 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 34.00 | 16.20 | 17.50 | 16.85 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 35.00 | 17.20 | 19.30 | 18.25 | % | 0.52 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |