Options Chain for MAXLINEAR INC COM (MXL) - $20.68 as of 4/26/2024 3:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.30 | 20.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 14.70 | 17.30 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 12.70 | 14.60 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 10.20 | 12.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 7.80 | 10.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 5.50 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 5 | 2.24 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 2.90 | 4.20 | 3.66 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.88 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.10 | 1.50 | 1.48 | -0.80 | -35.09% | 3 | 326 | 0.51 | 0.62 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.30 | 0.50 | 0.35 | -0.20 | -36.37% | 12 | 178 | 0.51 | 0.33 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 621 | 0.55 | 0.13 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.90 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 2.35 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.62 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 0.05 | 1.85 | 0.20 | +0.05 | +33.34% | 3 | 725 | 1.24 | -0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.65 | 0.80 | 0.85 | +0.14 | +19.72% | 2 | 86 | 0.54 | -0.38 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 2.00 | 2.45 | 2.17 | 0.00 | 0.00% | 0 | 66 | 0.54 | -0.67 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 4.30 | 4.60 | 4.70 | +0.20 | +4.45% | 5 | 128 | 0.71 | -0.87 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 9.10 | 10.00 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 14.10 | 15.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 17.20 | 21.50 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |