Options Chain for MAXLINEAR INC COM (MXL) - $19.45 as of 12/9/2025 8:55:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 16.00 | 18.50 | 17.25 | % | 8.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 3.00 | 15.20 | 17.50 | 16.35 | % | 5.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 4.00 | 14.20 | 16.50 | 15.35 | % | 3.84 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 13.00 | 15.60 | 14.30 | 5.40 | 0.00 | 0.00% | 2.86 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/9/2025 3:59:50 PM EST |
| 6.00 | 12.00 | 14.60 | 13.30 | % | 2.22 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 7.00 | 11.20 | 13.50 | 12.35 | % | 1.76 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 8.00 | 10.20 | 12.50 | 11.35 | % | 1.42 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 9.00 | 9.60 | 11.10 | 10.35 | 6.30 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 8.60 | 10.10 | 9.35 | 3.16 | 0.00 | 0.00% | 0.93 | 0 | 11 | 3.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:50 PM EST |
| 11.00 | 7.60 | 9.10 | 8.35 | 6.88 | 0.00 | 0.00% | 0.76 | 0 | 105 | 3.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 12.00 | 6.60 | 8.10 | 7.35 | 2.05 | 0.00 | 0.00% | 0.61 | 0 | 62 | 2.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:50 PM EST |
| 13.00 | 5.60 | 7.00 | 6.30 | 1.60 | 0.00 | 0.00% | 0.48 | 0 | 60 | 2.40 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 14.00 | 4.80 | 5.90 | 5.35 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 44 | 1.92 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 3.70 | 4.80 | 4.25 | 4.50 | -0.01 | -0.23% | 0.28 | 3 | 282 | 1.47 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 16.00 | 3.10 | 3.70 | 3.40 | 3.30 | -0.20 | -5.72% | 0.21 | 2 | 383 | 1.04 | 0.98 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 17.00 | 2.20 | 3.10 | 2.65 | 2.84 | +0.18 | +6.77% | 0.16 | 3 | 621 | 1.27 | 0.93 | 0.07 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 18.00 | 1.30 | 2.05 | 1.68 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 343 | 0.92 | 0.82 | 0.15 | -0.03 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 19.00 | 0.85 | 1.20 | 1.03 | 1.20 | +0.25 | +26.32% | 0.05 | 5 | 94 | 0.61 | 0.63 | 0.23 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 0.15 | 0.70 | 0.43 | 0.55 | +0.30 | +120.00% | 0.02 | 40 | 332 | 0.50 | 0.39 | 0.24 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.54 | 0.21 | 0.17 | -0.03 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.67 | 0.09 | 0.10 | -0.02 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.03 | 0.04 | -0.01 | 9/22/2025 | 12/9/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.59 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.85 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 12/9/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.33 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.42 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/9/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 12 | 5.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/9/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 144 | 5.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.01 | 8 | 15 | 2.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:50 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 412 | 0.86 | -0.02 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.78 | -0.07 | 0.07 | -0.02 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.35 | -2.05 | -85.42% | 0.01 | 5 | 18 | 0.54 | -0.18 | 0.15 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 19.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 3 | 16 | 0.44 | -0.37 | 0.23 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 20.00 | 0.95 | 1.35 | 1.15 | 3.87 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.61 | 0.24 | -0.03 | 7/24/2025 | 12/9/2025 3:59:50 PM EST |
| 21.00 | 0.80 | 2.10 | 1.45 | % | 0.07 | 0 | 0 | 0.91 | -0.79 | 0.17 | -0.03 | 12/9/2025 3:59:50 PM EST | |||
| 22.00 | 1.65 | 3.40 | 2.53 | % | 0.11 | 0 | 0 | 1.40 | -0.91 | 0.10 | -0.02 | 12/9/2025 3:59:50 PM EST | |||
| 23.00 | 3.20 | 4.40 | 3.80 | % | 0.17 | 0 | 0 | 1.61 | -0.97 | 0.04 | -0.01 | 12/9/2025 3:59:50 PM EST | |||
| 24.00 | 4.10 | 5.30 | 4.70 | % | 0.20 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 25.00 | 5.10 | 6.50 | 5.80 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 26.00 | 6.00 | 7.50 | 6.75 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 27.00 | 7.00 | 8.50 | 7.75 | % | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 28.00 | 8.00 | 9.50 | 8.75 | % | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 29.00 | 9.00 | 10.50 | 9.75 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 30.00 | 10.00 | 11.70 | 10.85 | % | 0.36 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 31.00 | 10.10 | 13.10 | 11.60 | % | 0.37 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 32.00 | 11.10 | 14.10 | 12.60 | % | 0.39 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 33.00 | 12.10 | 15.10 | 13.60 | % | 0.41 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 34.00 | 13.10 | 16.10 | 14.60 | % | 0.43 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 35.00 | 14.10 | 17.10 | 15.60 | % | 0.45 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |