Options Chain for MAXLINEAR INC COM (MXL) - $17.55 as of 10/24/2025 5:52:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.80 | 8.80 | 7.80 | % | 0.97 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 9.00 | 5.20 | 8.50 | 6.85 | % | 0.76 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 10.00 | 4.90 | 7.20 | 6.05 | % | 0.60 | 0 | 0 | 2.85 | 0.99 | 0.01 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 11.00 | 4.10 | 5.80 | 4.95 | % | 0.45 | 0 | 0 | 2.13 | 0.95 | 0.03 | -0.01 | 10/24/2025 3:59:50 PM EST | |||
| 12.00 | 3.10 | 4.10 | 3.60 | 3.60 | -2.20 | -37.94% | 0.30 | 1 | 2 | 1.23 | 0.90 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 13.00 | 2.70 | 3.10 | 2.90 | 2.90 | -2.10 | -42.00% | 0.22 | 10 | 7 | 0.70 | 0.83 | 0.08 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 14.00 | 1.85 | 2.25 | 2.05 | 2.00 | -1.90 | -48.72% | 0.15 | 6 | 12 | 0.64 | 0.74 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 15.00 | 1.30 | 1.60 | 1.45 | 1.47 | -2.13 | -59.17% | 0.10 | 235 | 22 | 0.66 | 0.62 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 16.00 | 0.90 | 1.05 | 0.98 | 0.96 | -1.85 | -65.84% | 0.06 | 186 | 76 | 0.66 | 0.49 | 0.13 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 17.00 | 0.55 | 0.95 | 0.75 | 0.60 | -1.73 | -74.25% | 0.04 | 141 | 162 | 0.74 | 0.37 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 18.00 | 0.40 | 0.45 | 0.43 | 0.41 | -1.39 | -77.23% | 0.02 | 209 | 585 | 0.69 | 0.28 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.25 | -1.24 | -83.23% | 0.01 | 5 | 278 | 0.64 | 0.21 | 0.08 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.98 | -85.22% | 0.01 | 4 | 571 | 0.71 | 0.15 | 0.07 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.77 | -85.56% | 0.01 | 13 | 24 | 0.74 | 0.11 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.75 | -88.24% | 0.00 | 3 | 13 | 0.80 | 0.07 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.53 | -88.34% | 0.01 | 109 | 155 | 1.14 | 0.04 | 0.03 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.45 | -90.00% | 0.01 | 1 | 141 | 1.22 | 0.03 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 337 | 2.27 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 87 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.92 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 20 | 11 | 0.96 | -0.05 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 11 | 510 | 0.82 | -0.10 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.08 | -24.25% | 0.02 | 75 | 41 | 0.70 | -0.17 | 0.08 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | 0.43 | -0.09 | -17.31% | 0.03 | 117 | 395 | 0.66 | -0.26 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.78 | +0.03 | +4.00% | 0.06 | 80 | 318 | 0.69 | -0.38 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 16.00 | 1.30 | 1.90 | 1.60 | 1.34 | +0.23 | +20.73% | 0.10 | 112 | 178 | 0.79 | -0.51 | 0.13 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 17.00 | 1.90 | 2.55 | 2.23 | 2.05 | +0.51 | +33.12% | 0.13 | 124 | 124 | 0.79 | -0.63 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 18.00 | 2.70 | 3.60 | 3.15 | 2.40 | +0.20 | +9.10% | 0.17 | 21 | 25 | 0.90 | -0.72 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 19.00 | 3.40 | 4.20 | 3.80 | 3.80 | +1.10 | +40.75% | 0.20 | 20 | 26 | 1.05 | -0.79 | 0.08 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 20.00 | 4.30 | 5.10 | 4.70 | 4.60 | % | 0.24 | 1 | 0 | 1.11 | -0.85 | 0.07 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST | |
| 21.00 | 5.20 | 6.10 | 5.65 | % | 0.27 | 0 | 0 | 1.22 | -0.89 | 0.05 | -0.01 | 10/24/2025 3:59:50 PM EST | |||
| 22.00 | 5.50 | 7.10 | 6.30 | % | 0.29 | 0 | 0 | 1.33 | -0.93 | 0.04 | -0.01 | 10/24/2025 3:59:50 PM EST | |||
| 23.00 | 6.30 | 9.00 | 7.65 | % | 0.33 | 0 | 0 | 2.06 | -0.96 | 0.03 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 24.00 | 7.20 | 9.50 | 8.35 | % | 0.35 | 0 | 0 | 1.82 | -0.97 | 0.02 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 25.00 | 8.30 | 10.10 | 9.20 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.60 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 30.00 | 12.80 | 15.40 | 14.10 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST |