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 |