Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

86.06 +11.05 +14.73%

- Closed. Currency in USD

After Hours

86.79

+0.73

+0.85%

- Real-time Data

Type: Equity

Market: United States

Volume: 3,519,992
Bid/Ask: 0.00 / 0.00
Day's Range: 79.76 - 86.58

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MaxLinear Option Chain

Get free option data for MXL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MaxLinear options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 21, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	45	47.7	0	40.00	0.4	-57.89%	0.45	0.65	8
MXL Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260821\|40.00C Delta0.9561 Imp Vol1.8046 Bid45 Gamma0.0021 Theoretical46.35 Ask47.7 Theta-0.0707 Intrinsic Value46.06 Volume0 Vega0.0231 Time Value-46.06 Open Interest0 Rho0.0298 Delta / Theta-13.5207 MXL Put 40.00 Exp: Aug 21, 2026 Last: 0.4 Chg.: -57.89% SymbolMXL\|20260821\|40.00P Delta-0.0303 Imp Vol1.5832 Bid0.45 Gamma0.0017 Theoretical0.55 Ask0.65 Theta-0.0432 Intrinsic Value-46.06 Volume8 Vega0.017 Time Value46.46 Open Interest10 Rho-0.0025 Delta / Theta0.7009
0	0%	40.5	43.5	0	45.00	1.08	-33.33%	0.6	1.6	3
MXL Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260821\|45.00C Delta0.9328 Imp Vol1.7799 Bid40.5 Gamma0.0029 Theoretical42 Ask43.5 Theta-0.0966 Intrinsic Value41.06 Volume0 Vega0.0323 Time Value-41.06 Open Interest2 Rho0.0319 Delta / Theta-9.6546 MXL Put 45.00 Exp: Aug 21, 2026 Last: 1.08 Chg.: -33.33% SymbolMXL\|20260821\|45.00P Delta-0.053 Imp Vol1.6187 Bid0.6 Gamma0.0027 Theoretical1.1 Ask1.6 Theta-0.0702 Intrinsic Value-41.06 Volume3 Vega0.0271 Time Value42.14 Open Interest121 Rho-0.0044 Delta / Theta0.7548
36.51	26.77%	36.2	39.1	1	50.00	1.82	-33.82%	1.6	2	46
MXL Call 50.00 Exp: Aug 21, 2026 Last: 36.51 Chg.: 26.77% SymbolMXL\|20260821\|50.00C Delta0.908 Imp Vol1.7039 Bid36.2 Gamma0.0039 Theoretical37.65 Ask39.1 Theta-0.1167 Intrinsic Value36.06 Volume1 Vega0.041 Time Value0.45 Open Interest41 Rho0.0338 Delta / Theta-7.7822 MXL Put 50.00 Exp: Aug 21, 2026 Last: 1.82 Chg.: -33.82% SymbolMXL\|20260821\|50.00P Delta-0.082 Imp Vol1.5857 Bid1.6 Gamma0.0038 Theoretical1.8 Ask2 Theta-0.0954 Intrinsic Value-36.06 Volume46 Vega0.0376 Time Value37.88 Open Interest176 Rho-0.0069 Delta / Theta0.8596
					86.06	Price @ Jul 21, 2026 20:06 GMT
14.54	69.07%	14.2	14.8	2,204	90.00	23.2	0%	17.9	19.1	0
MXL Call 90.00 Exp: Aug 21, 2026 Last: 14.54 Chg.: 69.07% SymbolMXL\|20260821\|90.00C Delta0.5577 Imp Vol1.6064 Bid14.2 Gamma0.0098 Theoretical14.5 Ask14.8 Theta-0.2599 Intrinsic Value-3.94 Volume2,204 Vega0.099 Time Value18.48 Open Interest2,570 Rho0.0284 Delta / Theta-2.1457 MXL Put 90.00 Exp: Aug 21, 2026 Last: 23.2 Chg.: 0% SymbolMXL\|20260821\|90.00P Delta-0.4516 Imp Vol1.6011 Bid17.9 Gamma0.01 Theoretical18.5 Ask19.1 Theta-0.249 Intrinsic Value3.94 Volume0 Vega0.0983 Time Value19.26 Open Interest239 Rho-0.0412 Delta / Theta1.8135
12.98	80.28%	12.5	13.4	515	95.00	22.24	0%	21	22.8	1
MXL Call 95.00 Exp: Aug 21, 2026 Last: 12.98 Chg.: 80.28% SymbolMXL\|20260821\|95.00C Delta0.514 Imp Vol1.6267 Bid12.5 Gamma0.0098 Theoretical12.95 Ask13.4 Theta-0.2655 Intrinsic Value-8.94 Volume515 Vega0.1 Time Value21.92 Open Interest2,594 Rho0.0266 Delta / Theta-1.9359 MXL Put 95.00 Exp: Aug 21, 2026 Last: 22.24 Chg.: 0% SymbolMXL\|20260821\|95.00P Delta-0.4965 Imp Vol1.6137 Bid21 Gamma0.01 Theoretical21.9 Ask22.8 Theta-0.2524 Intrinsic Value8.94 Volume1 Vega0.0991 Time Value13.3 Open Interest144 Rho-0.0456 Delta / Theta1.967
11.3	82.26%	11	11.8	443	100.00	26.22	-15.15%	24.7	26.7	1
MXL Call 100.00 Exp: Aug 21, 2026 Last: 11.3 Chg.: 82.26% SymbolMXL\|20260821\|100.00C Delta0.4709 Imp Vol1.6266 Bid11 Gamma0.0098 Theoretical11.4 Ask11.8 Theta-0.2648 Intrinsic Value-13.94 Volume443 Vega0.0998 Time Value25.24 Open Interest4,680 Rho0.0247 Delta / Theta-1.7785 MXL Put 100.00 Exp: Aug 21, 2026 Last: 26.22 Chg.: -15.15% SymbolMXL\|20260821\|100.00P Delta-0.5355 Imp Vol1.6465 Bid24.7 Gamma0.0097 Theoretical25.7 Ask26.7 Theta-0.2561 Intrinsic Value13.94 Volume1 Vega0.0987 Time Value12.28 Open Interest96 Rho-0.0498 Delta / Theta2.0912

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MXL Comments

Write your thoughts about MaxLinear Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,018.71	+16.71	+0.19%
NSE All Share	246,677.59	+493.64	+0.20%
US 30	52,207.6	-16.3	-0.03%
US 500	7,507.8	-1.4	-0.02%
FTSE 100	10,585.91	+61.15	+0.58%
DAX	25,011.35	+164.66	+0.66%
South Africa Top 40	100,772.13	+157.43	+0.16%

Brent Oil	92.55	+1.08	+1.18%
Crude Oil WTI	85.67	+1.33	+1.58%
Gold	4,124.50	+48.10	+1.18%
Silver	60.123	+1.015	+1.72%
Copper	6.5438	+0.0133	+0.20%
London Cocoa	4,173.00	+76.00	+1.85%
London Wheat	199.00	+0.50	+0.25%

Nigeria 10Y	18.311	-0.042	-0.23%
Nigeria 2Y	17.594	-0.017	-0.10%
U.K. 10Y	5.0304	-0.0054	-0.11%
Germany 10Y	3.1655	+0.0178	+0.57%
U.S. 10Y	4.630	+0.002	+0.04%
U.S. 5Y	4.368	-0.001	-0.02%
U.S. 2Y	4.257	-0.004	-0.09%

Fidelitybk	21.600	-0.200	-0.92%
Zenith Bank	117.80	+1.10	+0.94%
UBA	47.00	-1.40	-2.89%
First HoldCo	105.00	-0.50	-0.47%
Guaranty Trust Holding	129.00	0.00	0.00%
Sterling Bank	8.000	-0.050	-0.62%
Dangote Cement	1,034.00	-13.00	-1.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	86.06	+11.05	+14.73%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.00	+1.96%	336.62M
First HoldCo	105.00	-0.47%	72.71M
Zenith Bank	117.80	+0.94%	37.43M
Guaranty Trust Holding	129.00	0.00%	22.71M
Lafarge Africa	335.00	0.00%	7.56M
MTN Nigeria	834.00	+0.91%	3.95M
Seplat Petroleum	11,363.90	0.00%	353.06K

Name	Last	Chg. %	Vol.
UPDC REIT	11.70	+9.86%	3.15M
Thomaswy	3.72	+9.73%	1.50M
Ikeja	46.550	+9.53%	871.50K
Initiates	33.95	+9.52%	10.26M
Neimeth	9.25	+9.47%	4.41M
FTN Cocoa Processors PLC	10.10	+8.72%	8.85M
Omatek Ventures	1.94	+7.78%	3.19M

Name	Last	Chg. %	Vol.
Mecure Industries	76.95	-9.95%	243.58K
Haldane McCall	3.29	-9.86%	583.04K
Critical	3.02	-9.85%	10.27M
Transexpr	2.80	-9.68%	941.38K
Academy Press	5.80	-9.38%	743.01K
Honeywell Flour Mills Plc	16.000	-5.04%	3.68M
Japaul Gold Ventures	2.95	-4.53%	9.16M