Options Chain for MAXLINEAR INC COM (MXL) - $14.00 as of 9/6/2024 4:01:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.40 | 9.80 | 10.94 | 0.00 | 0.00% | 0 | 20 | 7.56 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 7.50 | 3.80 | 7.00 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 9.00 | 2.25 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 9 | 3.43 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 1.85 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 17 | 2.86 | 0.99 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 11.00 | 0.60 | 3.70 | 2.05 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.94 | 0.07 | -0.01 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.85 | 1.10 | 1.15 | -0.20 | -14.82% | 2 | 298 | 0.57 | 0.71 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 0.25 | 0.35 | 0.35 | -0.65 | -65.00% | 56 | 486 | 0.56 | 0.35 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.18 | -54.55% | 6 | 779 | 0.63 | 0.16 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 59 | 0.83 | 0.06 | 0.08 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 475 | 1.41 | 0.01 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 310 | 1.15 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 312 | 2.64 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 810 | 1.62 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 118 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.28 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:49 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 | 0.65 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.21 | -0.01 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 11.00 | 0.00 | 0.15 | 0.04 | -0.01 | -20.00% | 2 | 56 | 0.90 | -0.06 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.30 | 0.45 | 0.40 | +0.25 | +166.67% | 96 | 802 | 0.69 | -0.29 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 3.10 | 1.05 | +0.50 | +90.91% | 8 | 59 | 0.67 | -0.65 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.05 | 2.50 | 1.09 | 0.00 | 0.00% | 0 | 327 | 1.05 | -0.84 | 0.16 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 0.80 | 4.40 | 2.20 | 0.00 | 0.00% | 0 | 1 | 2.65 | -0.94 | 0.08 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 3.40 | 5.90 | 2.40 | 0.00 | 0.00% | 0 | 352 | 2.61 | -0.99 | 0.02 | 0.00 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 19.00 | 5.70 | 7.30 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 4.80 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 10 | 1.74 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 7.20 | 10.50 | 6.58 | 0.00 | 0.00% | 0 | 2 | 3.40 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 9.70 | 12.60 | 2.10 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 16.10 | 18.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 19.70 | 23.70 | 15.50 | 0.00 | 0.00% | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:49 PM EST |