Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

94.86 +7.40 +8.46%

19/05 - Closed. Currency in USD

After Hours

95.51

+0.65

+0.69%

7:57:18 - Real-time Data

Type: Equity

Market: United States

Volume: 4,892,655
Bid/Ask: 0.00 / 0.00
Day's Range: 82.53 - 96.88

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

May 19, 2026 17:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	91.5	95.2	0	1.00	0	0%	0	0.05	0
MXL Call 1.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|1.00C Delta0 Imp Vol0 Bid91.5 Gamma0 Theoretical0 Ask95.2 Theta0 Intrinsic Value94.61 Volume0 Vega0 Time Value-94.61 Open Interest2 Rho0 Delta / Theta0 MXL Put 1.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|1.00P Delta-0.0003 Imp Vol6.344 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0034 Intrinsic Value-94.61 Volume0 Vega0.0003 Time Value94.61 Open Interest0 Rho0 Delta / Theta0.0953
0	0%	90.6	94.5	0	2.00	0	0%	0	0.05	0
MXL Call 2.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|2.00C Delta0.9994 Imp Vol5.4889 Bid90.6 Gamma0 Theoretical92.55 Ask94.5 Theta-0.0054 Intrinsic Value93.61 Volume0 Vega0.0006 Time Value-93.61 Open Interest4 Rho0.0016 Delta / Theta-184.5953 MXL Put 2.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|2.00P Delta-0.0004 Imp Vol5.2061 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0037 Intrinsic Value-93.61 Volume0 Vega0.0004 Time Value93.61 Open Interest0 Rho-0.0001 Delta / Theta0.1186
0	0%	89.6	93.2	0	3.00	0	0%	0	0.05	0
MXL Call 3.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|3.00C Delta0 Imp Vol0 Bid89.6 Gamma0 Theoretical0 Ask93.2 Theta0 Intrinsic Value92.61 Volume0 Vega0 Time Value-92.61 Open Interest1 Rho0 Delta / Theta0 MXL Put 3.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|3.00P Delta-0.0005 Imp Vol4.5878 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0038 Intrinsic Value-92.61 Volume0 Vega0.0005 Time Value92.61 Open Interest0 Rho-0.0001 Delta / Theta0.1364
					95.61	Price @ May 19, 2026 17:36 GMT
15.45	36.73%	15	15.8	46	100.00	25.1	-0.4%	20.1	21	11
MXL Call 100.00 Exp: Jun 18, 2026 Last: 15.45 Chg.: 36.73% SymbolMXL\|20260618\|100.00C Delta0.5474 Imp Vol1.6294 Bid15 Gamma0.009 Theoretical15.45 Ask15.8 Theta-0.2951 Intrinsic Value-4.39 Volume46 Vega0.1073 Time Value19.84 Open Interest731 Rho0.0298 Delta / Theta-1.8549 MXL Put 100.00 Exp: Jun 18, 2026 Last: 25.1 Chg.: -0.4% SymbolMXL\|20260618\|100.00P Delta-0.4543 Imp Vol1.6181 Bid20.1 Gamma0.0091 Theoretical20.55 Ask21 Theta-0.2841 Intrinsic Value4.39 Volume11 Vega0.1074 Time Value20.71 Open Interest73 Rho-0.0444 Delta / Theta1.599
14	42.86%	13.2	14.8	32	105.00	28.7	0%	23	24.9	0
MXL Call 105.00 Exp: Jun 18, 2026 Last: 14 Chg.: 42.86% SymbolMXL\|20260618\|105.00C Delta0.5085 Imp Vol1.6541 Bid13.2 Gamma0.0089 Theoretical14 Ask14.8 Theta-0.3013 Intrinsic Value-9.39 Volume32 Vega0.1081 Time Value23.39 Open Interest186 Rho0.028 Delta / Theta-1.6877 MXL Put 105.00 Exp: Jun 18, 2026 Last: 28.7 Chg.: 0% SymbolMXL\|20260618\|105.00P Delta-0.495 Imp Vol1.6299 Bid23 Gamma0.0091 Theoretical23.95 Ask24.9 Theta-0.2876 Intrinsic Value9.39 Volume0 Vega0.1081 Time Value19.31 Open Interest4 Rho-0.0486 Delta / Theta1.7211
12.5	40.45%	11.9	12.9	19	110.00	27.29	-14.59%	26.9	28	7
MXL Call 110.00 Exp: Jun 18, 2026 Last: 12.5 Chg.: 40.45% SymbolMXL\|20260618\|110.00C Delta0.4698 Imp Vol1.6572 Bid11.9 Gamma0.0089 Theoretical12.5 Ask12.9 Theta-0.3009 Intrinsic Value-14.39 Volume19 Vega0.1078 Time Value26.89 Open Interest879 Rho0.0262 Delta / Theta-1.5615 MXL Put 110.00 Exp: Jun 18, 2026 Last: 27.29 Chg.: -14.59% SymbolMXL\|20260618\|110.00P Delta-0.5362 Imp Vol1.6191 Bid26.9 Gamma0.0091 Theoretical27.29 Ask28 Theta-0.2839 Intrinsic Value14.39 Volume7 Vega0.1076 Time Value12.9 Open Interest23 Rho-0.0528 Delta / Theta1.8887

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	9,124.06	+59.98	+0.66%
NSE All Share	251,635.42	+1324.09	+0.53%
US 30	49,398.8	+34.5	+0.07%
US 500	7,368.9	+15.1	+0.21%
FTSE 100	10,291.84	-38.71	-0.37%
DAX	24,342.25	-85.92	-0.35%
South Africa Top 40	105,895.23	-1250.12	-1.17%

Brent Oil	109.92	-1.06	-0.96%
Crude Oil WTI	102.89	-1.12	-1.08%
Gold	4,480.22	-5.18	-0.12%
Silver	75.580	+1.602	+2.17%
Copper	6.2245	+0.0300	+0.48%
London Cocoa	2,963.00	+88.00	+3.06%
London Wheat	188.25	+1.15	+0.61%

Nigeria 10Y	14.958	0.000	0.00%
Nigeria 2Y	16.804	+0.004	+0.02%
U.K. 10Y	5.0990	-0.0280	-0.55%
Germany 10Y	3.1734	-0.0146	-0.46%
U.S. 10Y	4.659	-0.015	-0.32%
U.S. 5Y	4.312	-0.018	-0.42%
U.S. 2Y	4.106	-0.016	-0.39%

Fidelitybk	23.000	0.000	0.00%
Zenith Bank	131.95	+1.95	+1.50%
UBA	44.95	+1.20	+2.74%
First HoldCo	72.95	+2.65	+3.77%
Guaranty Trust Holding	145.70	-0.80	-0.55%
Sterling Bank	7.850	0.000	0.00%
Dangote Cement	1,180.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	94.86	+7.40	+8.46%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	25.40	-1.17%	88.41M
Zenith Bank	131.95	+1.50%	30.40M
Guaranty Trust Holding	145.70	-0.55%	13.56M
Nigerian Exchange	153.80	+0.52%	11.10M
MTN Nigeria	820.00	0.00%	3.85M
Aradel Holdings	1,836.00	0.00%	1.84M
Dangote Cement	1,180.00	0.00%	1.40M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	9.79	+10.00%	6.97M
Zichis Agro Allied Industries	29.13	+9.97%	21.28M
Skyway Aviation Handling Company	156.95	+9.79%	802.57K
Caverton Offshore Support	6.750	+9.76%	2.28M
Japaul Gold Ventures	3.72	+9.73%	22.77M
Learn Africa	11.900	+9.68%	1.48M
Abctrans	7.51	+9.00%	1.66M

Name	Last	Chg. %	Vol.
Unilever Nigeria	153.00	-10.00%	602.78K
Transexpr	6.99	-9.92%	746.73K
Sovereign Trust Insurance Plc	2.39	-9.81%	4.87M
McNichols	7.25	-9.26%	1.35M
Austin Laz	4.20	-7.28%	1.02M
Royalex	1.41	-6.00%	5.20M
Fortis Global Insurance	1.03	-5.50%	8.13M