Options Chain for MAXLINEAR INC COM (MXL) - $17.32 as of 3/16/2026 8:33:58 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 | 15.40 | 18.30 | 16.85 | 17.25 | 0.00 | 0.00% | 16.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:51 PM EST |
| 2.00 | 14.40 | 17.20 | 15.80 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 3.00 | 13.40 | 16.20 | 14.80 | % | 4.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 4.00 | 12.40 | 14.80 | 13.60 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 5.00 | 11.40 | 13.80 | 12.60 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 7.00 | 9.70 | 11.70 | 10.70 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 8.00 | 8.70 | 10.40 | 9.55 | 10.92 | 0.00 | 0.00% | 1.19 | 0 | 2 | 8.20 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:51 PM EST |
| 9.00 | 7.70 | 9.40 | 8.55 | % | 0.95 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 10.00 | 6.70 | 8.40 | 7.55 | 5.10 | 0.00 | 0.00% | 0.76 | 0 | 10 | 6.32 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 3:59:51 PM EST |
| 11.00 | 5.70 | 7.40 | 6.55 | 6.65 | 0.00 | 0.00% | 0.60 | 0 | 12 | 5.53 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 12.00 | 4.80 | 6.40 | 5.60 | % | 0.47 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.40 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 42 | 3.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 2.80 | 4.20 | 3.50 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 32 | 3.10 | 0.99 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 172 | 2.51 | 0.96 | 0.05 | -0.02 | 3/13/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 1.40 | 2.00 | 1.70 | 1.65 | +0.54 | +48.65% | 0.11 | 1 | 172 | 1.61 | 0.85 | 0.15 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 0.55 | 0.90 | 0.73 | 0.85 | +0.25 | +41.67% | 0.04 | 2 | 141 | 0.70 | 0.62 | 0.26 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.36 | +0.12 | +50.00% | 0.02 | 20 | 718 | 0.75 | 0.34 | 0.27 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 72 | 98 | 1.04 | 0.14 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.03 | 0.05 | 0.08 | -0.02 | 3/10/2026 | 3/16/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.06 | 0.01 | 0.02 | -0.01 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.52 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 3/16/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.48 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 169 | 3.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 554 | 3.98 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 4.15 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 4.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 3/16/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:51 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.01 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.34 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.49 | -0.01 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.44 | -0.04 | 0.05 | -0.02 | 3/2/2026 | 3/16/2026 3:59:51 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.49 | -76.57% | 0.01 | 50 | 197 | 1.19 | -0.15 | 0.15 | -0.04 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 17.00 | 0.35 | 0.55 | 0.45 | 0.41 | -0.24 | -36.93% | 0.03 | 50 | 192 | 0.98 | -0.38 | 0.26 | -0.07 | 3/16/2026 | 3/16/2026 3:59:51 PM EST |
| 18.00 | 0.80 | 1.10 | 0.95 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.87 | -0.66 | 0.27 | -0.07 | 3/6/2026 | 3/16/2026 3:59:51 PM EST |
| 19.00 | 1.10 | 1.85 | 1.48 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 125 | 1.14 | -0.86 | 0.17 | -0.04 | 2/25/2026 | 3/16/2026 3:59:51 PM EST |
| 20.00 | 1.95 | 2.85 | 2.40 | 5.03 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.49 | -0.95 | 0.08 | -0.02 | 3/9/2026 | 3/16/2026 3:59:51 PM EST |
| 21.00 | 3.10 | 4.20 | 3.65 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.42 | -0.99 | 0.02 | -0.01 | 2/25/2026 | 3/16/2026 3:59:51 PM EST |
| 22.00 | 4.10 | 5.20 | 4.65 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 32 | 2.73 | -1.00 | 0.01 | 0.00 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 23.00 | 5.00 | 6.20 | 5.60 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:51 PM EST |
| 24.00 | 5.90 | 7.40 | 6.65 | % | 0.28 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 25.00 | 6.90 | 8.40 | 7.65 | % | 0.31 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 26.00 | 7.70 | 9.40 | 8.55 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 10 | 4.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:51 PM EST |
| 27.00 | 8.80 | 10.40 | 9.60 | % | 0.36 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 28.00 | 9.90 | 11.40 | 10.65 | % | 0.38 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 29.00 | 10.40 | 12.60 | 11.50 | % | 0.40 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 30.00 | 11.40 | 13.60 | 12.50 | 13.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 3/16/2026 3:59:51 PM EST |
| 31.00 | 12.40 | 14.60 | 13.50 | % | 0.44 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 32.00 | 13.40 | 15.60 | 14.50 | % | 0.45 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 33.00 | 14.40 | 16.60 | 15.50 | % | 0.47 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST | |||
| 34.00 | 15.40 | 17.60 | 16.50 | 17.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:51 PM EST |
| 35.00 | 16.40 | 18.60 | 17.50 | % | 0.50 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:51 PM EST |