Options Chain for MAXLINEAR INC COM (MXL) - $20.59 as of 4/29/2024 1:44:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 5.00 | 15.90 | 17.40 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 7.50 | 13.60 | 15.40 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 10.00 | 11.10 | 13.20 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 12.50 | 8.40 | 10.30 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 15.00 | 5.90 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:33 PM EST |
| 17.50 | 3.50 | 5.20 | 3.66 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.94 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 2:58:33 PM EST |
| 20.00 | 1.60 | 3.60 | 1.48 | 0.00 | 0.00% | 0 | 326 | 0.50 | 0.72 | 0.13 | -0.03 | 4/26/2024 | 4/29/2024 2:58:33 PM EST |
| 22.50 | 0.45 | 0.70 | 0.56 | +0.21 | +60.00% | 41 | 184 | 0.54 | 0.36 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 2:58:33 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 3 | 621 | 0.50 | 0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 2:58:33 PM EST |
| 30.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:33 PM EST |
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 2:58:33 PM EST |
| 40.00 | 0.00 | 2.30 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.82 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:33 PM EST |
| 17.50 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 725 | 0.63 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 2:58:33 PM EST |
| 20.00 | 0.45 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 87 | 0.57 | -0.28 | 0.13 | -0.03 | 4/26/2024 | 4/29/2024 2:58:33 PM EST |
| 22.50 | 1.45 | 1.80 | 2.17 | 0.00 | 0.00% | 0 | 66 | 0.53 | -0.64 | 0.15 | -0.03 | 4/25/2024 | 4/29/2024 2:58:33 PM EST |
| 25.00 | 3.50 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 128 | 0.84 | -0.89 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 2:58:33 PM EST |
| 30.00 | 8.50 | 9.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 35.00 | 13.30 | 14.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST | |||
| 40.00 | 17.00 | 20.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:33 PM EST |