Options Chain for MAXLINEAR INC COM (MXL) - $94.00 as of 10/9/2026 7:20:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 59.30 | 63.20 | 61.25 | 60.00 | 0.00 | 0.00% | 1.75 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:49 PM EST |
| 40.00 | 54.30 | 58.20 | 56.25 | 66.50 | 0.00 | 0.00% | 1.41 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:49 PM EST |
| 45.00 | 49.80 | 52.50 | 51.15 | 58.68 | 0.00 | 0.00% | 1.14 | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:49 PM EST |
| 50.00 | 44.40 | 48.20 | 46.30 | 36.00 | 0.00 | 0.00% | 0.93 | 0 | 24 | 3.94 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:49 PM EST |
| 55.00 | 40.00 | 42.60 | 41.30 | 47.10 | 0.00 | 0.00% | 0.75 | 0 | 417 | 3.08 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 60.00 | 34.30 | 37.60 | 35.95 | 42.89 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.69 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 65.00 | 30.00 | 32.60 | 31.30 | 43.00 | 0.00 | 0.00% | 0.48 | 0 | 112 | 2.32 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:49 PM EST |
| 70.00 | 25.00 | 27.60 | 26.30 | 37.40 | 0.00 | 0.00% | 0.38 | 0 | 316 | 1.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:49 PM EST |
| 75.00 | 20.20 | 22.80 | 21.50 | 26.00 | +6.52 | +33.47% | 0.29 | 1 | 195 | 1.73 | 0.98 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 80.00 | 15.50 | 18.10 | 16.80 | 17.17 | +2.67 | +18.42% | 0.21 | 16 | 436 | 1.50 | 0.93 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 85.00 | 11.20 | 13.60 | 12.40 | 12.49 | +1.89 | +17.83% | 0.15 | 2 | 248 | 1.30 | 0.84 | 0.02 | -0.19 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 90.00 | 7.50 | 8.70 | 8.10 | 8.54 | +1.34 | +18.62% | 0.09 | 35 | 736 | 0.92 | 0.71 | 0.03 | -0.27 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 95.00 | 4.80 | 5.90 | 5.35 | 5.50 | +1.00 | +22.23% | 0.06 | 29 | 1,593 | 0.95 | 0.55 | 0.03 | -0.32 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 100.00 | 3.00 | 3.40 | 3.20 | 3.32 | +0.12 | +3.75% | 0.03 | 103 | 603 | 0.94 | 0.38 | 0.03 | -0.31 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 105.00 | 1.35 | 2.30 | 1.83 | 1.60 | +0.55 | +52.39% | 0.02 | 44 | 282 | 0.94 | 0.24 | 0.03 | -0.26 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 110.00 | 0.50 | 1.15 | 0.83 | 0.45 | -0.60 | -57.15% | 0.01 | 56 | 470 | 0.88 | 0.14 | 0.02 | -0.19 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 115.00 | 0.45 | 0.60 | 0.53 | 0.59 | -0.11 | -15.72% | 0.00 | 226 | 904 | 0.96 | 0.08 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 120.00 | 0.10 | 0.75 | 0.43 | 0.30 | -0.20 | -40.00% | 0.00 | 75 | 295 | 1.02 | 0.04 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 4 | 527 | 1.03 | 0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 205 | 1.08 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 7 | 1.36 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.51 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 26 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 72 | 4.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 365 | 3.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 414 | 2.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 3 | 846 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 13 | 721 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 258 | 0.98 | -0.02 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 80.00 | 0.20 | 0.75 | 0.48 | 0.41 | -0.33 | -44.60% | 0.01 | 60 | 383 | 0.93 | -0.07 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 85.00 | 0.75 | 1.40 | 1.08 | 1.02 | -0.76 | -42.70% | 0.01 | 22 | 564 | 0.91 | -0.16 | 0.02 | -0.19 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 90.00 | 1.70 | 2.50 | 2.10 | 1.92 | -1.58 | -45.15% | 0.02 | 9 | 662 | 0.85 | -0.29 | 0.03 | -0.27 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 95.00 | 3.50 | 4.60 | 4.05 | 4.05 | -1.30 | -24.30% | 0.04 | 75 | 217 | 0.83 | -0.45 | 0.03 | -0.32 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 100.00 | 6.20 | 7.60 | 6.90 | 7.20 | -1.71 | -19.20% | 0.07 | 4 | 164 | 0.81 | -0.62 | 0.03 | -0.31 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 105.00 | 9.80 | 11.60 | 10.70 | 12.10 | -0.63 | -4.95% | 0.10 | 2 | 157 | 0.82 | -0.76 | 0.03 | -0.26 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 110.00 | 13.40 | 15.90 | 14.65 | 13.49 | -2.01 | -12.97% | 0.13 | 10 | 126 | 1.22 | -0.86 | 0.02 | -0.19 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 115.00 | 17.90 | 20.70 | 19.30 | 17.05 | +2.23 | +15.05% | 0.17 | 1 | 21 | 1.39 | -0.92 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 120.00 | 22.10 | 25.80 | 23.95 | 13.52 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.61 | -0.96 | 0.01 | -0.08 | 10/6/2026 | 10/9/2026 3:59:49 PM EST |
| 125.00 | 26.90 | 30.80 | 28.85 | % | 0.23 | 0 | 0 | 1.79 | -0.98 | 0.00 | -0.05 | 10/9/2026 3:59:49 PM EST | |||
| 130.00 | 31.90 | 35.80 | 33.85 | 26.94 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.96 | -0.99 | 0.00 | -0.03 | 10/2/2026 | 10/9/2026 3:59:49 PM EST |
| 135.00 | 36.90 | 40.70 | 38.80 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:49 PM EST | |||
| 140.00 | 41.80 | 45.80 | 43.80 | % | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:49 PM EST | |||
| 145.00 | 46.80 | 50.70 | 48.75 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 150.00 | 51.80 | 55.70 | 53.75 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 155.00 | 57.30 | 60.70 | 59.00 | % | 0.38 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST |