Options Chain for MAXLINEAR INC COM (MXL) - $10.90 as of 3/31/2025 4:39:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 6.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 6.00 | 4.50 | 5.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.00 | 3.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 110 | 1.56 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 8.00 | 2.75 | 3.00 | % | 0 | 0 | 1.17 | 0.96 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 1.85 | 2.05 | % | 0 | 0 | 0.91 | 0.88 | 0.11 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 1.10 | 1.20 | 1.19 | -0.16 | -11.86% | 50 | 10 | 0.78 | 0.72 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 0.55 | 0.65 | 0.57 | -0.05 | -8.07% | 5 | 2 | 0.77 | 0.49 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 0.20 | 0.30 | 0.23 | -0.15 | -39.48% | 1 | 185 | 0.72 | 0.28 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | -0.08 | -44.45% | 24 | 67 | 0.69 | 0.13 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.06 | -0.32 | -84.22% | 10 | 681 | 0.88 | 0.05 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 121 | 1.72 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 179 | 1.32 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.00 | 0.15 | 1.74 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | -0.04 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 0.10 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.12 | 0.11 | -0.01 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 0.35 | 0.40 | 0.30 | +0.06 | +25.00% | 20 | 23 | 0.77 | -0.28 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 0.75 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.51 | 0.23 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 1.35 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.71 | -0.72 | 0.20 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 2.25 | 2.40 | 1.95 | 0.00 | 0.00% | 0 | 259 | 0.67 | -0.87 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 3.10 | 3.40 | 1.42 | 0.00 | 0.00% | 0 | 238 | 1.04 | -0.95 | 0.07 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 4.10 | 4.50 | 1.85 | 0.00 | 0.00% | 0 | 72 | 1.55 | -0.98 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 5.00 | 5.30 | 3.55 | 0.00 | 0.00% | 0 | 29 | 1.38 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 5.90 | 6.40 | 2.58 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 6.90 | 7.70 | 3.28 | 0.00 | 0.00% | 0 | 4 | 2.35 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 8.10 | 8.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 20.00 | 9.00 | 9.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 21.00 | 10.00 | 10.90 | 5.10 | 0.00 | 0.00% | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 11.00 | 12.30 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 23.00 | 11.90 | 13.30 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 12.90 | 13.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 13.90 | 15.20 | 9.10 | 0.00 | 0.00% | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |