Options Chain for MAXLINEAR INC COM (MXL) - $82.87 as of 6/18/2026 2:38:21 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
40.00 47.00 50.50 48.75 % 1.22 0 0 2.25 1.00 0.00 0.00 6/18/2026 3:59:57 PM EST
45.00 42.10 45.20 43.65 % 0.97 0 0 1.90 1.00 0.00 0.00 6/18/2026 3:59:57 PM EST
50.00 37.30 40.30 38.80 35.00 0.00 0.00% 0.78 0 3 1.68 0.98 0.00 -0.01 6/17/2026 6/18/2026 3:59:57 PM EST
55.00 32.60 35.90 34.25 30.40 0.00 0.00% 0.62 0 8 1.61 0.96 0.00 -0.03 6/17/2026 6/18/2026 3:59:57 PM EST
60.00 28.20 31.10 29.65 28.50 +1.00 +3.64% 0.49 12 24 1.42 0.92 0.01 -0.05 6/18/2026 6/18/2026 3:59:57 PM EST
65.00 23.90 26.80 25.35 23.85 0.00 0.00% 0.39 0 34 1.33 0.88 0.01 -0.08 6/12/2026 6/18/2026 3:59:57 PM EST
70.00 21.00 22.60 21.80 21.75 +1.86 +9.36% 0.31 53 91 1.15 0.82 0.01 -0.11 6/18/2026 6/18/2026 3:59:57 PM EST
75.00 16.60 19.10 17.85 17.30 +0.35 +2.07% 0.24 1 18 1.08 0.75 0.01 -0.13 6/18/2026 6/18/2026 3:59:57 PM EST
80.00 14.10 15.90 15.00 14.90 +1.90 +14.62% 0.19 33 127 1.10 0.68 0.01 -0.15 6/18/2026 6/18/2026 3:59:57 PM EST
85.00 11.90 12.90 12.40 11.93 +2.13 +21.74% 0.15 123 303 1.11 0.60 0.01 -0.16 6/18/2026 6/18/2026 3:59:57 PM EST
90.00 10.10 10.50 10.30 10.25 +0.99 +10.70% 0.11 405 356 1.12 0.53 0.01 -0.17 6/18/2026 6/18/2026 3:59:57 PM EST
95.00 8.00 8.90 8.45 7.70 +1.00 +14.93% 0.09 44 2,222 1.13 0.46 0.01 -0.17 6/18/2026 6/18/2026 3:59:57 PM EST
100.00 6.50 7.30 6.90 6.16 +1.32 +27.28% 0.07 118 902 1.13 0.39 0.01 -0.17 6/18/2026 6/18/2026 3:59:57 PM EST
105.00 5.20 6.10 5.65 5.15 +0.75 +17.05% 0.05 36 86 1.11 0.33 0.01 -0.16 6/18/2026 6/18/2026 3:59:57 PM EST
110.00 3.70 4.90 4.30 4.40 +1.00 +29.42% 0.04 151 181 1.11 0.28 0.01 -0.15 6/18/2026 6/18/2026 3:59:57 PM EST
115.00 3.30 4.00 3.65 3.25 +0.70 +27.46% 0.03 5 86 1.14 0.24 0.01 -0.14 6/18/2026 6/18/2026 3:59:57 PM EST
120.00 2.55 3.20 2.88 2.81 +0.51 +22.18% 0.02 12 1,261 1.12 0.20 0.01 -0.13 6/18/2026 6/18/2026 3:59:57 PM EST
125.00 1.50 2.75 2.13 2.25 -0.06 -2.60% 0.02 7 303 1.10 0.17 0.01 -0.12 6/18/2026 6/18/2026 3:59:57 PM EST
130.00 1.25 2.20 1.73 1.51 0.00 0.00% 0.01 0 345 1.11 0.14 0.01 -0.11 6/17/2026 6/18/2026 3:59:57 PM EST
135.00 0.95 2.05 1.50 1.80 0.00 0.00% 0.01 0 119 1.13 0.12 0.01 -0.10 6/16/2026 6/18/2026 3:59:57 PM EST
140.00 0.85 1.90 1.38 1.34 +0.16 +13.56% 0.01 3 101 1.17 0.10 0.01 -0.08 6/18/2026 6/18/2026 3:59:57 PM EST
145.00 0.60 1.65 1.13 1.14 +0.10 +9.62% 0.01 3 46 1.17 0.08 0.01 -0.07 6/18/2026 6/18/2026 3:59:57 PM EST
150.00 0.65 1.20 0.93 0.85 +0.15 +21.43% 0.01 16 357 1.20 0.07 0.00 -0.06 6/18/2026 6/18/2026 3:59:57 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
40.00 0.00 1.75 0.88 0.20 0.00 0.00% 0.02 0 15 2.22 0.00 0.00 0.00 6/16/2026 6/18/2026 3:59:57 PM EST
45.00 0.00 0.40 0.20 0.20 0.00 0.00% 0.00 0 6 1.38 0.00 0.00 0.00 6/16/2026 6/18/2026 3:59:57 PM EST
50.00 0.05 0.45 0.25 0.32 -0.13 -28.89% 0.01 62 301 1.04 -0.02 0.00 -0.01 6/18/2026 6/18/2026 3:59:57 PM EST
55.00 0.45 0.75 0.60 0.65 -0.14 -17.73% 0.01 113 541 1.10 -0.04 0.00 -0.03 6/18/2026 6/18/2026 3:59:57 PM EST
60.00 0.40 1.35 0.88 1.21 -0.34 -21.94% 0.01 109 648 1.00 -0.08 0.01 -0.05 6/18/2026 6/18/2026 3:59:57 PM EST
65.00 1.70 2.25 1.98 1.94 -0.48 -19.84% 0.03 38 259 1.09 -0.12 0.01 -0.08 6/18/2026 6/18/2026 3:59:57 PM EST
70.00 2.75 3.20 2.98 2.90 -0.70 -19.45% 0.04 41 590 1.06 -0.18 0.01 -0.11 6/18/2026 6/18/2026 3:59:57 PM EST
75.00 4.10 5.00 4.55 4.50 -1.29 -22.28% 0.06 207 215 1.07 -0.25 0.01 -0.13 6/18/2026 6/18/2026 3:59:57 PM EST
80.00 6.00 6.80 6.40 6.37 -0.68 -9.65% 0.08 28 441 1.06 -0.32 0.01 -0.15 6/18/2026 6/18/2026 3:59:57 PM EST
85.00 8.30 9.40 8.85 8.60 -1.58 -15.53% 0.10 60 125 1.07 -0.40 0.01 -0.16 6/18/2026 6/18/2026 3:59:57 PM EST
90.00 11.00 12.00 11.50 11.20 -2.40 -17.65% 0.13 58 206 1.06 -0.47 0.01 -0.17 6/18/2026 6/18/2026 3:59:57 PM EST
95.00 14.00 15.20 14.60 14.90 -2.43 -14.03% 0.15 14 99 1.06 -0.54 0.01 -0.17 6/18/2026 6/18/2026 3:59:57 PM EST
100.00 17.00 18.80 17.90 18.91 -1.19 -5.92% 0.18 55 50 1.04 -0.61 0.01 -0.17 6/18/2026 6/18/2026 3:59:57 PM EST
105.00 20.70 23.30 22.00 32.50 0.00 0.00% 0.21 0 8 1.08 -0.67 0.01 -0.16 6/9/2026 6/18/2026 3:59:57 PM EST
110.00 24.70 27.20 25.95 25.20 0.00 0.00% 0.24 0 10 1.09 -0.72 0.01 -0.15 6/15/2026 6/18/2026 3:59:57 PM EST
115.00 28.60 31.10 29.85 35.60 0.00 0.00% 0.26 0 16 1.05 -0.76 0.01 -0.14 6/1/2026 6/18/2026 3:59:57 PM EST
120.00 32.90 35.70 34.30 36.43 -4.80 -11.65% 0.29 1 6 1.06 -0.80 0.01 -0.13 6/18/2026 6/18/2026 3:59:57 PM EST
125.00 37.40 40.20 38.80 % 0.31 0 0 1.06 -0.83 0.01 -0.12 6/18/2026 3:59:57 PM EST
130.00 41.90 44.80 43.35 % 0.33 0 0 1.04 -0.86 0.01 -0.11 6/18/2026 3:59:57 PM EST
135.00 46.70 49.40 48.05 55.14 0.00 0.00% 0.36 0 5 1.03 -0.88 0.01 -0.10 6/5/2026 6/18/2026 3:59:57 PM EST
140.00 50.90 54.20 52.55 % 0.38 0 0 1.43 -0.90 0.01 -0.08 6/18/2026 3:59:57 PM EST
145.00 55.60 58.90 57.25 57.50 0.00 0.00% 0.39 0 1 1.45 -0.92 0.01 -0.07 6/1/2026 6/18/2026 3:59:57 PM EST
150.00 60.50 63.80 62.15 79.05 0.00 0.00% 0.41 0 2 1.50 -0.93 0.00 -0.06 6/9/2026 6/18/2026 3:59:57 PM EST