Options Chain for MAXLINEAR INC COM (MXL) - $15.23 as of 9/4/2025 2:06:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.00 | 15.50 | 14.25 | % | 14.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 2.00 | 12.00 | 14.80 | 13.40 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 3.00 | 11.00 | 13.50 | 12.25 | % | 4.08 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 4.00 | 10.10 | 12.00 | 11.05 | % | 2.76 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 5.00 | 9.10 | 10.80 | 9.95 | 5.41 | 0.00 | 0.00% | 1.99 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 9/4/2025 12:59:04 PM EST |
| 6.00 | 9.30 | 9.80 | 9.55 | % | 1.59 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 7.00 | 8.40 | 9.00 | 8.70 | 3.29 | 0.00 | 0.00% | 1.24 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/4/2025 12:59:04 PM EST |
| 8.00 | 7.40 | 7.90 | 7.65 | % | 0.96 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 9.00 | 6.40 | 6.90 | 6.65 | % | 0.74 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 10.00 | 5.40 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00% | 0.55 | 0 | 102 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 12:59:04 PM EST |
| 11.00 | 4.40 | 4.70 | 4.55 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 186 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:59:04 PM EST |
| 12.00 | 3.50 | 3.80 | 3.65 | 2.67 | 0.00 | 0.00% | 0.30 | 0 | 73 | 1.03 | 0.98 | 0.02 | 0.00 | 8/19/2025 | 9/4/2025 12:59:04 PM EST |
| 13.00 | 2.55 | 2.75 | 2.65 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 155 | 0.86 | 0.92 | 0.07 | -0.01 | 8/27/2025 | 9/4/2025 12:59:04 PM EST |
| 14.00 | 1.65 | 1.85 | 1.75 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.63 | 0.81 | 0.14 | -0.02 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 15.00 | 0.95 | 1.10 | 1.03 | 0.81 | -0.04 | -4.71% | 0.07 | 20 | 101 | 0.59 | 0.64 | 0.21 | -0.02 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 616 | 0.58 | 0.42 | 0.22 | -0.02 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.58 | 0.24 | 0.17 | -0.02 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.63 | 0.13 | 0.11 | -0.01 | 8/27/2025 | 9/4/2025 12:59:04 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 513 | 1.21 | 0.05 | 0.06 | -0.01 | 8/26/2025 | 9/4/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 253 | 1.63 | 0.02 | 0.02 | 0.00 | 8/27/2025 | 9/4/2025 12:59:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.79 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 9/4/2025 12:59:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 135 | 1.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:59:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 145 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.21 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/4/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 9/4/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/4/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/4/2025 12:59:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.98 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/4/2025 12:59:04 PM EST |
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/4/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/4/2025 12:59:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 423 | 3.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/4/2025 12:59:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 310 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/4/2025 12:59:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 254 | 2.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:59:04 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.74 | -0.02 | 0.02 | 0.00 | 8/4/2025 | 9/4/2025 12:59:04 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 297 | 0.64 | -0.08 | 0.07 | -0.01 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.29 | -0.01 | -3.34% | 0.01 | 14 | 107 | 0.60 | -0.19 | 0.14 | -0.02 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.57 | -0.36 | 0.21 | -0.02 | 9/2/2025 | 9/4/2025 12:59:04 PM EST |
| 16.00 | 0.85 | 1.10 | 0.98 | 0.93 | +0.16 | +20.78% | 0.06 | 1 | 43 | 0.53 | -0.58 | 0.22 | -0.02 | 9/4/2025 | 9/4/2025 12:59:04 PM EST |
| 17.00 | 1.60 | 1.95 | 1.78 | 1.42 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.64 | -0.76 | 0.17 | -0.02 | 8/29/2025 | 9/4/2025 12:59:04 PM EST |
| 18.00 | 2.45 | 2.65 | 2.55 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.94 | -0.87 | 0.11 | -0.01 | 7/31/2025 | 9/4/2025 12:59:04 PM EST |
| 19.00 | 3.40 | 4.00 | 3.70 | 2.74 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.07 | -0.95 | 0.06 | -0.01 | 8/25/2025 | 9/4/2025 12:59:04 PM EST |
| 20.00 | 4.30 | 4.70 | 4.50 | 3.99 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.10 | -0.98 | 0.02 | 0.00 | 7/25/2025 | 9/4/2025 12:59:04 PM EST |
| 21.00 | 5.30 | 5.70 | 5.50 | % | 0.26 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 22.00 | 6.30 | 7.90 | 7.10 | % | 0.32 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 23.00 | 7.30 | 7.80 | 7.55 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 24.00 | 8.30 | 9.60 | 8.95 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 25.00 | 9.30 | 9.90 | 9.60 | 8.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/4/2025 12:59:04 PM EST |
| 26.00 | 10.30 | 11.60 | 10.95 | % | 0.42 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 27.00 | 11.30 | 12.00 | 11.65 | % | 0.43 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 28.00 | 12.30 | 12.80 | 12.55 | % | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 29.00 | 13.30 | 15.00 | 14.15 | % | 0.49 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 30.00 | 14.30 | 16.00 | 15.15 | % | 0.51 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 31.00 | 15.30 | 17.00 | 16.15 | % | 0.52 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 32.00 | 16.30 | 16.80 | 16.55 | % | 0.52 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 33.00 | 17.30 | 19.00 | 18.15 | % | 0.55 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 34.00 | 18.30 | 19.50 | 18.90 | % | 0.56 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST | |||
| 35.00 | 19.30 | 21.00 | 20.15 | % | 0.58 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:04 PM EST |