Options Chain for MAXLINEAR INC COM (MXL) - $11.98 as of 5/30/2025 7:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.10 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 2.00 | 8.10 | 10.40 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 3.00 | 7.10 | 9.40 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 4.00 | 7.30 | 8.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 6.20 | 7.40 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 5.20 | 6.40 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 4.20 | 5.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 3.20 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.99 | 0.02 | 0.00 | 4/4/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 2.30 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 84 | 1.17 | 0.94 | 0.07 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 1.45 | 1.70 | 1.85 | 0.00 | 0.00% | 0 | 239 | 0.70 | 0.81 | 0.15 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 0.75 | 1.00 | 0.75 | -0.87 | -53.71% | 2 | 118 | 0.63 | 0.61 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.30 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 113 | 0.61 | 0.36 | 0.24 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 466 | 0.64 | 0.18 | 0.17 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 990 | 0.68 | 0.07 | 0.09 | -0.01 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 10 | 309 | 0.83 | 0.03 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1,195 | 1.57 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 183 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 45 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 266 | 1.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 52 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 51 | 2.22 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 758 | 2.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,003 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 1,121 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,660 | 2.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 205 | 1.84 | -0.01 | 0.02 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 811 | 1.07 | -0.06 | 0.07 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 85 | 0.59 | -0.19 | 0.15 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 0.35 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 168 | 0.58 | -0.39 | 0.24 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.90 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 202 | 0.64 | -0.64 | 0.24 | -0.01 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 1.50 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 33 | 0.80 | -0.82 | 0.17 | -0.01 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 2.40 | 2.90 | 1.82 | 0.00 | 0.00% | 0 | 537 | 0.75 | -0.93 | 0.09 | -0.01 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 3.40 | 3.80 | 4.24 | 0.00 | 0.00% | 0 | 91 | 1.00 | -0.97 | 0.04 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 4.40 | 4.70 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 5.40 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 6.40 | 6.90 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 7.50 | 7.70 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 8.40 | 8.70 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 9.50 | 9.90 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 10.40 | 11.70 | 6.18 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 13.40 | 14.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 18.40 | 19.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 23.50 | 24.80 | 17.96 | 0.00 | 0.00% | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:59 PM EST |