Options Chain for MAXLINEAR INC COM (MXL) - $105.93 as of 10/5/2026 11:37:48 AM 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 | 65.70 | 68.90 | 67.30 | 47.95 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.91 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 10/5/2026 11:58:56 AM EST |
| 45.00 | 61.00 | 64.10 | 62.55 | 36.22 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 10/5/2026 11:58:56 AM EST |
| 50.00 | 56.50 | 58.90 | 57.70 | 56.80 | -0.30 | -0.53% | 1.15 | 5 | 2 | 1.57 | 0.98 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 55.00 | 51.70 | 54.20 | 52.95 | 28.70 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.47 | 0.96 | 0.00 | -0.04 | 9/18/2026 | 10/5/2026 11:58:56 AM EST |
| 60.00 | 47.50 | 49.60 | 48.55 | 44.50 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.00 | 0.95 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 65.00 | 43.00 | 45.20 | 44.10 | 41.35 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.05 | 0.92 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 70.00 | 38.80 | 41.20 | 40.00 | 39.70 | +6.60 | +19.94% | 0.57 | 1 | 549 | 1.09 | 0.90 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 75.00 | 35.00 | 37.20 | 36.10 | 36.20 | +0.70 | +1.98% | 0.48 | 1 | 153 | 1.10 | 0.86 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 80.00 | 31.60 | 33.80 | 32.70 | 32.83 | +1.98 | +6.42% | 0.41 | 10 | 34 | 1.13 | 0.83 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 85.00 | 28.30 | 29.80 | 29.05 | 29.30 | +1.20 | +4.27% | 0.34 | 8 | 52 | 1.15 | 0.78 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 90.00 | 25.10 | 27.00 | 26.05 | 26.15 | +0.55 | +2.15% | 0.29 | 3 | 97 | 1.13 | 0.74 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 95.00 | 22.30 | 23.80 | 23.05 | 23.00 | +0.85 | +3.84% | 0.24 | 5 | 185 | 1.13 | 0.70 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 100.00 | 19.70 | 21.00 | 20.35 | 20.72 | +0.34 | +1.67% | 0.20 | 18 | 228 | 1.15 | 0.65 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 105.00 | 17.50 | 18.40 | 17.95 | 18.40 | +0.40 | +2.23% | 0.17 | 6 | 113 | 1.13 | 0.61 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 110.00 | 15.40 | 16.30 | 15.85 | 16.15 | -0.05 | -0.31% | 0.14 | 12 | 366 | 1.14 | 0.56 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 115.00 | 13.70 | 14.10 | 13.90 | 14.10 | -0.02 | -0.15% | 0.12 | 23 | 965 | 1.12 | 0.52 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 120.00 | 12.10 | 12.50 | 12.30 | 12.77 | -0.23 | -1.77% | 0.10 | 2 | 441 | 1.13 | 0.48 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 125.00 | 10.60 | 11.10 | 10.85 | 11.16 | -0.09 | -0.80% | 0.09 | 1 | 113 | 1.13 | 0.44 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 130.00 | 9.40 | 9.80 | 9.60 | 10.20 | +0.10 | +0.99% | 0.07 | 8 | 119 | 1.14 | 0.40 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 135.00 | 8.30 | 8.70 | 8.50 | 8.78 | % | 0.06 | 3 | 0 | 1.14 | 0.37 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:56 AM EST | |
| 140.00 | 7.40 | 8.10 | 7.75 | 8.00 | % | 0.06 | 1 | 0 | 1.15 | 0.34 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:56 AM EST | |
| 145.00 | 6.50 | 7.20 | 6.85 | 7.00 | % | 0.05 | 5 | 0 | 1.15 | 0.31 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:56 AM EST | |
| 150.00 | 5.80 | 6.50 | 6.15 | 6.31 | % | 0.04 | 2 | 0 | 1.16 | 0.28 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:56 AM EST | |
| 155.00 | 5.10 | 5.80 | 5.45 | 5.50 | % | 0.04 | 10 | 0 | 1.16 | 0.26 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 11:58:56 AM 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 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.55 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 11:58:56 AM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 901 | 1.24 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.19 | -0.02 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 55.00 | 0.60 | 0.85 | 0.73 | 0.85 | -0.10 | -10.53% | 0.01 | 20 | 496 | 1.18 | -0.04 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 60.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.23 | -16.09% | 0.02 | 21 | 250 | 1.18 | -0.05 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 65.00 | 1.75 | 1.90 | 1.83 | 1.80 | -0.25 | -12.20% | 0.03 | 44 | 140 | 1.17 | -0.08 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 70.00 | 2.40 | 2.95 | 2.68 | 2.80 | -0.20 | -6.67% | 0.04 | 16 | 251 | 1.16 | -0.10 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 75.00 | 3.50 | 4.00 | 3.75 | 4.05 | -0.28 | -6.47% | 0.05 | 30 | 161 | 1.17 | -0.14 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 80.00 | 4.90 | 5.30 | 5.10 | 5.00 | -0.60 | -10.72% | 0.06 | 22 | 170 | 1.15 | -0.17 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 85.00 | 6.50 | 6.90 | 6.70 | 6.80 | -0.60 | -8.11% | 0.08 | 18 | 79 | 1.15 | -0.22 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 90.00 | 8.20 | 8.70 | 8.45 | 8.42 | -1.28 | -13.20% | 0.09 | 9 | 16 | 1.14 | -0.26 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 95.00 | 10.30 | 10.90 | 10.60 | 10.55 | -0.82 | -7.22% | 0.11 | 12 | 57 | 1.14 | -0.30 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 100.00 | 12.70 | 13.40 | 13.05 | 13.27 | -1.03 | -7.21% | 0.13 | 42 | 38 | 1.14 | -0.35 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 105.00 | 15.30 | 16.00 | 15.65 | 15.50 | -2.20 | -12.43% | 0.15 | 9 | 36 | 1.13 | -0.39 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 110.00 | 18.20 | 18.90 | 18.55 | 19.10 | -0.90 | -4.50% | 0.17 | 2 | 3 | 1.12 | -0.44 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 11:58:56 AM EST |
| 115.00 | 21.30 | 22.00 | 21.65 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.13 | -0.48 | 0.01 | -0.19 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 120.00 | 24.50 | 25.40 | 24.95 | % | 0.21 | 0 | 0 | 1.13 | -0.52 | 0.01 | -0.19 | 10/5/2026 11:58:56 AM EST | |||
| 125.00 | 28.00 | 29.20 | 28.60 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.14 | -0.56 | 0.01 | -0.19 | 10/2/2026 | 10/5/2026 11:58:56 AM EST |
| 130.00 | 31.50 | 32.80 | 32.15 | % | 0.25 | 0 | 0 | 1.13 | -0.60 | 0.01 | -0.19 | 10/5/2026 11:58:56 AM EST | |||
| 135.00 | 35.30 | 36.80 | 36.05 | % | 0.27 | 0 | 0 | 1.14 | -0.63 | 0.01 | -0.18 | 10/5/2026 11:58:56 AM EST | |||
| 140.00 | 39.40 | 41.50 | 40.45 | % | 0.29 | 0 | 0 | 1.20 | -0.66 | 0.01 | -0.18 | 10/5/2026 11:58:56 AM EST | |||
| 145.00 | 43.00 | 45.00 | 44.00 | % | 0.30 | 0 | 0 | 1.18 | -0.69 | 0.01 | -0.17 | 10/5/2026 11:58:56 AM EST | |||
| 150.00 | 47.20 | 50.00 | 48.60 | % | 0.32 | 0 | 0 | 1.19 | -0.72 | 0.01 | -0.16 | 10/5/2026 11:58:56 AM EST | |||
| 155.00 | 51.50 | 54.40 | 52.95 | % | 0.34 | 0 | 0 | 1.20 | -0.74 | 0.01 | -0.16 | 10/5/2026 11:58:56 AM EST |