Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

16.36 -0.89 -5.16%

25/07 - Closed. Currency in USD

After Hours

16.43

+0.07

+0.43%

0:47:59 - Real-time Data

Type: Equity

Market: United States

Volume: 2,784,021
Bid/Ask: 0.00 / 0.00
Day's Range: 15.94 - 17.31

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 25, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.9	12.5	0	5.00	0	0%	0	0.75	0
MXL Call 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMXL\|20250815\|5.00C Delta0.9562 Imp Vol4.0206 Bid10.9 Gamma0.0059 Theoretical11.7 Ask12.5 Theta-0.0351 Intrinsic Value11.36 Volume0 Vega0.0036 Time Value-11.36 Open Interest0 Rho0.0022 Delta / Theta-27.2269 MXL Put 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMXL\|20250815\|5.00P Delta-0.0412 Imp Vol3.8713 Bid0 Gamma0.0058 Theoretical0.38 Ask0.75 Theta-0.0316 Intrinsic Value-11.36 Volume0 Vega0.0034 Time Value11.36 Open Interest0 Rho-0.0006 Delta / Theta1.303
0	0%	9.9	11.9	0	6.00	0	0%	0	0.75	0
MXL Call 6.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMXL\|20250815\|6.00C Delta0.9379 Imp Vol3.894 Bid9.9 Gamma0.0081 Theoretical10.9 Ask11.9 Theta-0.0448 Intrinsic Value10.36 Volume0 Vega0.0048 Time Value-10.36 Open Interest0 Rho0.0025 Delta / Theta-20.9417 MXL Put 6.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMXL\|20250815\|6.00P Delta-0.0493 Imp Vol3.3254 Bid0 Gamma0.0079 Theoretical0.38 Ask0.75 Theta-0.0314 Intrinsic Value-10.36 Volume0 Vega0.004 Time Value10.36 Open Interest0 Rho-0.0006 Delta / Theta1.5717
0	0%	9	9.7	0	7.00	0	0%	0	0.75	0
MXL Call 7.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMXL\|20250815\|7.00C Delta0.9785 Imp Vol1.9706 Bid9 Gamma0.0067 Theoretical9.35 Ask9.7 Theta-0.0102 Intrinsic Value9.36 Volume0 Vega0.002 Time Value-9.36 Open Interest0 Rho0.0038 Delta / Theta-96.0868 MXL Put 7.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMXL\|20250815\|7.00P Delta-0.0581 Imp Vol2.8732 Bid0 Gamma0.0104 Theoretical0.38 Ask0.75 Theta-0.0309 Intrinsic Value-9.36 Volume0 Vega0.0045 Time Value9.36 Open Interest0 Rho-0.0007 Delta / Theta1.8833
					16.36	Price @ Jul 25, 2025 20:05 GMT
0.64	-44.35%	0.55	0.7	107	17.00	1.31	40.86%	1.25	1.4	22
MXL Call 17.00 Exp: Aug 15, 2025 Last: 0.64 Chg.: -44.35% SymbolMXL\|20250815\|17.00C Delta0.4123 Imp Vol0.5973 Bid0.55 Gamma0.1671 Theoretical0.64 Ask0.7 Theta-0.0223 Intrinsic Value-0.64 Volume107 Vega0.0152 Time Value1.28 Open Interest272 Rho0.0035 Delta / Theta-18.4802 MXL Put 17.00 Exp: Aug 15, 2025 Last: 1.31 Chg.: 40.86% SymbolMXL\|20250815\|17.00P Delta-0.5954 Imp Vol0.5762 Bid1.25 Gamma0.1734 Theoretical1.31 Ask1.4 Theta-0.0197 Intrinsic Value0.64 Volume22 Vega0.0151 Time Value0.67 Open Interest39 Rho-0.0051 Delta / Theta30.2982
0.35	-53.33%	0.3	0.45	17	18.00	2	29.03%	1.95	2.15	13
MXL Call 18.00 Exp: Aug 15, 2025 Last: 0.35 Chg.: -53.33% SymbolMXL\|20250815\|18.00C Delta0.2661 Imp Vol0.5943 Bid0.3 Gamma0.1416 Theoretical0.35 Ask0.45 Theta-0.0186 Intrinsic Value-1.64 Volume17 Vega0.0128 Time Value1.99 Open Interest352 Rho0.0023 Delta / Theta-14.3183 MXL Put 18.00 Exp: Aug 15, 2025 Last: 2 Chg.: 29.03% SymbolMXL\|20250815\|18.00P Delta-0.7569 Imp Vol0.552 Bid1.95 Gamma0.1471 Theoretical2 Ask2.15 Theta-0.0148 Intrinsic Value1.64 Volume13 Vega0.0122 Time Value0.36 Open Interest16 Rho-0.006 Delta / Theta51.2588
0.15	-65.12%	0.15	0.25	16	19.00	2.54	10.43%	2.55	3.1	1
MXL Call 19.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: -65.12% SymbolMXL\|20250815\|19.00C Delta0.142 Imp Vol0.5612 Bid0.15 Gamma0.1027 Theoretical0.15 Ask0.25 Theta-0.012 Intrinsic Value-2.64 Volume16 Vega0.0088 Time Value2.79 Open Interest535 Rho0.0012 Delta / Theta-11.8663 MXL Put 19.00 Exp: Aug 15, 2025 Last: 2.54 Chg.: 10.43% SymbolMXL\|20250815\|19.00P Delta-0.8837 Imp Vol0.5229 Bid2.55 Gamma0.0985 Theoretical2.83 Ask3.1 Theta-0.0082 Intrinsic Value2.64 Volume1 Vega0.0076 Time Value-0.1 Open Interest13 Rho-0.0059 Delta / Theta107.535

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	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	45,099.0	+197.1	+0.44%
US 500	6,419.8	+31.2	+0.49%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.05	+0.39	+0.58%
Crude Oil WTI	65.56	+0.40	+0.61%
Gold	3,396.02	+3.52	+0.10%
Silver	38.368	+0.002	+0.01%
Copper	5.7733	-0.0117	-0.20%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.395	+0.009	+0.21%
U.S. 5Y	3.964	+0.012	+0.30%
U.S. 2Y	3.930	+0.013	+0.33%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
MXL	16.36	-0.89	-5.16%
Sarasin Global Di.	3.12	+0.02	+0.48%
GRFPN	126.63	0.00	0.00%
Reliance Small Ca.	190.991	-3.445	-1.77%
SIEGYm	5,621.32	0.00	0.00%
Sri Lanka 4Y	9.404	0.000	0.00%
RLX	2.230	-0.010	-0.45%
Caser 5-Ibex PP	6.922	+0.002	+0.03%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Ikeja	23.100	+10.00%	3.01M
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K