Options Chain for MAXLINEAR INC COM (MXL) - $69.02 as of 8/12/2026 11:41:13 AM 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 | 38.80 | 41.30 | 40.05 | 37.63 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 10:59:05 AM EST |
| 40.00 | 34.00 | 36.60 | 35.30 | 33.70 | +4.00 | +13.47% | 0.88 | 1 | 1,593 | 2.91 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 45.00 | 28.90 | 31.70 | 30.30 | 14.40 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 10:59:05 AM EST |
| 50.00 | 24.20 | 26.60 | 25.40 | 25.50 | 0.00 | 0.00% | 0.51 | 0 | 37 | 2.05 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 55.00 | 19.90 | 21.30 | 20.60 | 20.80 | -0.10 | -0.48% | 0.37 | 13 | 42 | 1.77 | 0.97 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 60.00 | 14.60 | 16.70 | 15.65 | 16.00 | +0.03 | +0.19% | 0.26 | 1 | 1,344 | 1.36 | 0.92 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 65.00 | 10.50 | 12.30 | 11.40 | 10.00 | +3.43 | +52.21% | 0.18 | 1 | 630 | 1.21 | 0.84 | 0.02 | -0.16 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 70.00 | 7.40 | 8.00 | 7.70 | 7.70 | +3.90 | +102.64% | 0.11 | 366 | 839 | 0.97 | 0.72 | 0.03 | -0.21 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 75.00 | 4.60 | 5.10 | 4.85 | 4.86 | +2.82 | +138.24% | 0.06 | 110 | 558 | 0.95 | 0.55 | 0.04 | -0.24 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 80.00 | 2.65 | 2.90 | 2.78 | 2.75 | +1.71 | +164.43% | 0.03 | 315 | 2,030 | 0.94 | 0.38 | 0.03 | -0.23 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 85.00 | 1.35 | 1.70 | 1.53 | 1.38 | +0.78 | +130.00% | 0.02 | 29 | 1,275 | 0.95 | 0.24 | 0.03 | -0.19 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 90.00 | 0.70 | 0.95 | 0.83 | 0.88 | +0.38 | +76.00% | 0.01 | 13 | 4,139 | 0.97 | 0.14 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 95.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.26 | +108.34% | 0.00 | 8 | 2,285 | 1.00 | 0.09 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.10 | +66.67% | 0.00 | 40 | 2,780 | 1.08 | 0.05 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 105.00 | 0.05 | 0.70 | 0.38 | 0.22 | +0.12 | +120.00% | 0.00 | 1 | 2,441 | 1.18 | 0.03 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 110.00 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 556 | 1.41 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.36 | +0.23 | +176.93% | 0.00 | 4 | 254 | 1.76 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 847 | 1.53 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 493 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 621 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 10:59:05 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.36 | +0.35 | +3,500.00% | 0.00 | 5 | 439 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 10:59:05 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 10:59:05 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 10:59:05 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 10:59:05 AM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 805 | 2.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 10:59:05 AM 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 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 10:59:05 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 56 | 695 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 30 | 921 | 1.27 | -0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.15 | -40.55% | 0.00 | 39 | 722 | 1.18 | -0.03 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 60.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.60 | -60.00% | 0.01 | 52 | 1,038 | 1.06 | -0.08 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 65.00 | 0.85 | 1.05 | 0.95 | 1.15 | -1.15 | -50.00% | 0.01 | 421 | 2,315 | 0.99 | -0.16 | 0.02 | -0.16 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 70.00 | 1.90 | 2.25 | 2.08 | 2.05 | -2.56 | -55.54% | 0.03 | 224 | 895 | 0.94 | -0.28 | 0.03 | -0.21 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 75.00 | 4.00 | 4.50 | 4.25 | 4.20 | -3.30 | -44.00% | 0.06 | 63 | 2,429 | 0.94 | -0.45 | 0.04 | -0.24 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 80.00 | 6.70 | 7.40 | 7.05 | 8.01 | -3.96 | -33.09% | 0.09 | 4 | 956 | 0.91 | -0.62 | 0.03 | -0.23 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 85.00 | 10.30 | 12.30 | 11.30 | 16.40 | 0.00 | 0.00% | 0.13 | 0 | 415 | 1.03 | -0.76 | 0.03 | -0.19 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 90.00 | 14.90 | 16.20 | 15.55 | 15.80 | -5.20 | -24.77% | 0.17 | 1 | 252 | 1.07 | -0.86 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 95.00 | 19.20 | 21.30 | 20.25 | 24.85 | 0.00 | 0.00% | 0.21 | 0 | 145 | 1.54 | -0.91 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 10:59:05 AM EST |
| 100.00 | 23.70 | 26.20 | 24.95 | 25.25 | -4.55 | -15.27% | 0.25 | 1 | 91 | 1.72 | -0.95 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 10:59:05 AM EST |
| 105.00 | 28.70 | 31.20 | 29.95 | 36.10 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.90 | -0.97 | 0.01 | -0.04 | 8/5/2026 | 8/12/2026 10:59:05 AM EST |
| 110.00 | 33.70 | 36.00 | 34.85 | 40.35 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.00 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 10:59:05 AM EST |
| 115.00 | 38.80 | 40.90 | 39.85 | 52.38 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.12 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/12/2026 10:59:05 AM EST |
| 120.00 | 43.70 | 45.90 | 44.80 | 62.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.26 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 8/12/2026 10:59:05 AM EST |
| 125.00 | 48.40 | 50.90 | 49.65 | 67.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 10:59:05 AM EST |
| 130.00 | 53.40 | 55.90 | 54.65 | 70.71 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 10:59:05 AM EST |
| 135.00 | 58.50 | 61.10 | 59.80 | 60.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 10:59:05 AM EST |
| 140.00 | 63.70 | 66.00 | 64.85 | 65.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 10:59:05 AM EST |
| 145.00 | 68.70 | 71.00 | 69.85 | 61.78 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:05 AM EST |
| 150.00 | 72.90 | 76.10 | 74.50 | 66.33 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 10:59:05 AM EST |
| 155.00 | 78.10 | 81.30 | 79.70 | % | 0.51 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 160.00 | 83.10 | 86.10 | 84.60 | % | 0.53 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 165.00 | 87.90 | 91.00 | 89.45 | 96.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:05 AM EST |
| 170.00 | 92.70 | 96.10 | 94.40 | 101.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 10:59:05 AM EST |
| 175.00 | 98.00 | 101.10 | 99.55 | 93.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 10:59:05 AM EST |
| 180.00 | 102.70 | 106.10 | 104.40 | % | 0.58 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST | |||
| 185.00 | 108.10 | 110.90 | 109.50 | % | 0.59 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 10:59:05 AM EST |