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 | 47.20 | 50.60 | 48.90 | % | 1.22 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:03 PM EST | |||
| 45.00 | 42.20 | 45.50 | 43.85 | % | 0.97 | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 6/18/2026 2:59:03 PM EST | |||
| 50.00 | 37.50 | 40.20 | 38.85 | 35.00 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.71 | 0.97 | 0.00 | -0.03 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 55.00 | 32.70 | 35.40 | 34.05 | 30.40 | 0.00 | 0.00% | 0.62 | 0 | 8 | 1.50 | 0.95 | 0.00 | -0.05 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 60.00 | 28.20 | 30.90 | 29.55 | 28.50 | +1.00 | +3.64% | 0.49 | 12 | 24 | 1.10 | 0.91 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 65.00 | 23.90 | 26.60 | 25.25 | 23.85 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.01 | 0.87 | 0.01 | -0.10 | 6/12/2026 | 6/18/2026 2:59:03 PM EST |
| 70.00 | 20.80 | 22.60 | 21.70 | 21.75 | +1.86 | +9.36% | 0.31 | 53 | 91 | 1.07 | 0.81 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 75.00 | 17.60 | 18.90 | 18.25 | 17.30 | +0.35 | +2.07% | 0.24 | 1 | 18 | 1.08 | 0.74 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 80.00 | 14.50 | 15.90 | 15.20 | 14.80 | +1.80 | +13.85% | 0.19 | 31 | 127 | 1.06 | 0.67 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 85.00 | 12.20 | 13.10 | 12.65 | 12.40 | +2.60 | +26.54% | 0.15 | 118 | 303 | 1.08 | 0.60 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 90.00 | 9.90 | 10.50 | 10.20 | 10.21 | +0.95 | +10.26% | 0.11 | 403 | 356 | 1.08 | 0.53 | 0.02 | -0.18 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 95.00 | 8.00 | 8.80 | 8.40 | 7.69 | +0.99 | +14.78% | 0.09 | 39 | 2,222 | 1.08 | 0.46 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 100.00 | 6.40 | 7.50 | 6.95 | 6.80 | +1.96 | +40.50% | 0.07 | 117 | 902 | 1.08 | 0.39 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 105.00 | 5.10 | 5.50 | 5.30 | 5.50 | +1.10 | +25.00% | 0.05 | 30 | 86 | 1.08 | 0.33 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 110.00 | 4.20 | 4.90 | 4.55 | 4.40 | +1.00 | +29.42% | 0.04 | 151 | 181 | 1.08 | 0.28 | 0.01 | -0.16 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 115.00 | 3.30 | 3.80 | 3.55 | 3.25 | +0.70 | +27.46% | 0.03 | 5 | 86 | 1.10 | 0.24 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 120.00 | 2.65 | 3.20 | 2.93 | 2.81 | +0.51 | +22.18% | 0.02 | 12 | 1,261 | 1.11 | 0.20 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 125.00 | 1.50 | 2.55 | 2.03 | 2.25 | -0.06 | -2.60% | 0.02 | 7 | 303 | 1.09 | 0.17 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 130.00 | 1.65 | 2.20 | 1.93 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.14 | 0.14 | 0.01 | -0.11 | 6/17/2026 | 6/18/2026 2:59:03 PM EST |
| 135.00 | 1.40 | 2.05 | 1.73 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.18 | 0.12 | 0.01 | -0.10 | 6/16/2026 | 6/18/2026 2:59:03 PM EST |
| 140.00 | 0.85 | 1.90 | 1.38 | 1.34 | +0.16 | +13.56% | 0.01 | 3 | 101 | 1.18 | 0.10 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 145.00 | 0.60 | 1.65 | 1.13 | 1.14 | +0.10 | +9.62% | 0.01 | 3 | 46 | 1.18 | 0.09 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 150.00 | 0.65 | 1.05 | 0.85 | 0.87 | +0.17 | +24.29% | 0.01 | 15 | 357 | 1.17 | 0.08 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 2:59:03 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 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:03 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 2:59:03 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.13 | -28.89% | 0.01 | 62 | 301 | 1.12 | -0.03 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 55.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.14 | -17.73% | 0.01 | 113 | 541 | 1.12 | -0.05 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 60.00 | 1.00 | 1.35 | 1.18 | 1.21 | -0.34 | -21.94% | 0.02 | 109 | 648 | 1.10 | -0.09 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 65.00 | 1.75 | 2.30 | 2.03 | 1.97 | -0.45 | -18.60% | 0.03 | 36 | 259 | 1.10 | -0.13 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 70.00 | 2.80 | 3.00 | 2.90 | 2.98 | -0.62 | -17.23% | 0.04 | 37 | 590 | 1.09 | -0.19 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 75.00 | 4.10 | 4.50 | 4.30 | 4.30 | -1.49 | -25.74% | 0.06 | 205 | 215 | 1.07 | -0.26 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 80.00 | 5.90 | 6.60 | 6.25 | 6.37 | -0.68 | -9.65% | 0.08 | 28 | 441 | 1.07 | -0.33 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 85.00 | 8.20 | 8.90 | 8.55 | 9.15 | -1.03 | -10.12% | 0.10 | 59 | 125 | 1.06 | -0.40 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 90.00 | 10.80 | 11.20 | 11.00 | 11.05 | -2.55 | -18.75% | 0.12 | 57 | 206 | 1.09 | -0.47 | 0.02 | -0.18 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 95.00 | 13.80 | 14.40 | 14.10 | 14.90 | -2.43 | -14.03% | 0.15 | 14 | 99 | 1.12 | -0.54 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 100.00 | 17.10 | 17.80 | 17.45 | 18.91 | -1.19 | -5.92% | 0.17 | 55 | 50 | 1.09 | -0.61 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 105.00 | 21.00 | 23.30 | 22.15 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.14 | -0.67 | 0.01 | -0.17 | 6/9/2026 | 6/18/2026 2:59:03 PM EST |
| 110.00 | 24.50 | 27.20 | 25.85 | 25.20 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.14 | -0.72 | 0.01 | -0.16 | 6/15/2026 | 6/18/2026 2:59:03 PM EST |
| 115.00 | 28.60 | 31.10 | 29.85 | 35.60 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.12 | -0.76 | 0.01 | -0.14 | 6/1/2026 | 6/18/2026 2:59:03 PM EST |
| 120.00 | 32.90 | 35.70 | 34.30 | 36.43 | -4.80 | -11.65% | 0.29 | 1 | 6 | 1.14 | -0.80 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 2:59:03 PM EST |
| 125.00 | 37.40 | 40.20 | 38.80 | % | 0.31 | 0 | 0 | 1.13 | -0.83 | 0.01 | -0.12 | 6/18/2026 2:59:03 PM EST | |||
| 130.00 | 41.90 | 44.60 | 43.25 | % | 0.33 | 0 | 0 | 1.13 | -0.86 | 0.01 | -0.11 | 6/18/2026 2:59:03 PM EST | |||
| 135.00 | 46.70 | 49.40 | 48.05 | 55.14 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.32 | -0.88 | 0.01 | -0.10 | 6/5/2026 | 6/18/2026 2:59:03 PM EST |
| 140.00 | 51.50 | 54.10 | 52.80 | % | 0.38 | 0 | 0 | 1.36 | -0.90 | 0.01 | -0.09 | 6/18/2026 2:59:03 PM EST | |||
| 145.00 | 56.20 | 58.90 | 57.55 | 57.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.39 | -0.91 | 0.01 | -0.08 | 6/1/2026 | 6/18/2026 2:59:03 PM EST |
| 150.00 | 60.90 | 63.80 | 62.35 | 79.05 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.41 | -0.92 | 0.00 | -0.07 | 6/9/2026 | 6/18/2026 2:59:03 PM EST |