Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

75.01 +3.17 +4.41%

20/07 - Closed. Currency in USD

After Hours

78.14

+3.13

+4.17%

8:27:07 - Real-time Data

Type: Equity

Market: United States

Volume: 4,586,452
Bid/Ask: 0.00 / 0.00
Day's Range: 73.38 - 78.20

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 20, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35	38	0	40.00	0.95	-13.64%	0.35	1.1	9
MXL Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260821\|40.00C Delta0.9282 Imp Vol1.7709 Bid35 Gamma0.0035 Theoretical36.5 Ask38 Theta-0.0873 Intrinsic Value35.01 Volume0 Vega0.0303 Time Value-35.01 Open Interest0 Rho0.0289 Delta / Theta-10.633 MXL Put 40.00 Exp: Aug 21, 2026 Last: 0.95 Chg.: -13.64% SymbolMXL\|20260821\|40.00P Delta-0.046 Imp Vol1.4512 Bid0.35 Gamma0.003 Theoretical0.73 Ask1.1 Theta-0.0482 Intrinsic Value-35.01 Volume9 Vega0.0214 Time Value35.96 Open Interest5 Rho-0.0034 Delta / Theta0.9543
0	0%	31	33.5	0	45.00	1.62	-20.98%	1.25	2.15	19
MXL Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260821\|45.00C Delta0.8977 Imp Vol1.6987 Bid31 Gamma0.0047 Theoretical32.25 Ask33.5 Theta-0.1085 Intrinsic Value30.01 Volume0 Vega0.0395 Time Value-30.01 Open Interest2 Rho0.0306 Delta / Theta-8.2761 MXL Put 45.00 Exp: Aug 21, 2026 Last: 1.62 Chg.: -20.98% SymbolMXL\|20260821\|45.00P Delta-0.0879 Imp Vol1.5426 Bid1.25 Gamma0.0047 Theoretical1.7 Ask2.15 Theta-0.0847 Intrinsic Value-30.01 Volume19 Vega0.0355 Time Value31.63 Open Interest118 Rho-0.0067 Delta / Theta1.0385
28.8	12.06%	27	29.8	6	50.00	2.75	-14.06%	2.35	3	47
MXL Call 50.00 Exp: Aug 21, 2026 Last: 28.8 Chg.: 12.06% SymbolMXL\|20260821\|50.00C Delta0.8573 Imp Vol1.671 Bid27 Gamma0.0061 Theoretical28.4 Ask29.8 Theta-0.134 Intrinsic Value25.01 Volume6 Vega0.0499 Time Value3.79 Open Interest37 Rho0.0313 Delta / Theta-6.3962 MXL Put 50.00 Exp: Aug 21, 2026 Last: 2.75 Chg.: -14.06% SymbolMXL\|20260821\|50.00P Delta-0.1285 Imp Vol1.5183 Bid2.35 Gamma0.0062 Theoretical2.67 Ask3 Theta-0.1094 Intrinsic Value-25.01 Volume47 Vega0.0466 Time Value27.76 Open Interest150 Rho-0.0098 Delta / Theta1.1742
					75.01	Price @ Jul 20, 2026 20:06 GMT
11.5	9%	11.1	11.9	479	80.00	16.41	-8.58%	15.5	17.4	1
MXL Call 80.00 Exp: Aug 21, 2026 Last: 11.5 Chg.: 9% SymbolMXL\|20260821\|80.00C Delta0.5351 Imp Vol1.516 Bid11.1 Gamma0.0118 Theoretical11.5 Ask11.9 Theta-0.212 Intrinsic Value-4.99 Volume479 Vega0.0883 Time Value16.49 Open Interest258 Rho0.0251 Delta / Theta-2.5246 MXL Put 80.00 Exp: Aug 21, 2026 Last: 16.41 Chg.: -8.58% SymbolMXL\|20260821\|80.00P Delta-0.4671 Imp Vol1.5271 Bid15.5 Gamma0.0118 Theoretical16.45 Ask17.4 Theta-0.2057 Intrinsic Value4.99 Volume1 Vega0.088 Time Value11.42 Open Interest551 Rho-0.0381 Delta / Theta2.2713
9.93	10.09%	9.4	10.8	1,054	85.00	21.99	0%	18.9	20.6	0
MXL Call 85.00 Exp: Aug 21, 2026 Last: 9.93 Chg.: 10.09% SymbolMXL\|20260821\|85.00C Delta0.4852 Imp Vol1.546 Bid9.4 Gamma0.0116 Theoretical10.1 Ask10.8 Theta-0.2165 Intrinsic Value-9.99 Volume1,054 Vega0.0885 Time Value19.92 Open Interest875 Rho0.0231 Delta / Theta-2.2405 MXL Put 85.00 Exp: Aug 21, 2026 Last: 21.99 Chg.: 0% SymbolMXL\|20260821\|85.00P Delta-0.5213 Imp Vol1.5231 Bid18.9 Gamma0.0118 Theoretical19.75 Ask20.6 Theta-0.205 Intrinsic Value9.99 Volume0 Vega0.0882 Time Value12 Open Interest210 Rho-0.0426 Delta / Theta2.5432
8.6	14.67%	8	9.6	291	90.00	23.2	-9.2%	22.8	24.1	11
MXL Call 90.00 Exp: Aug 21, 2026 Last: 8.6 Chg.: 14.67% SymbolMXL\|20260821\|90.00C Delta0.4381 Imp Vol1.5617 Bid8 Gamma0.0114 Theoretical8.8 Ask9.6 Theta-0.216 Intrinsic Value-14.99 Volume291 Vega0.0875 Time Value23.59 Open Interest2,564 Rho0.0211 Delta / Theta-2.0278 MXL Put 90.00 Exp: Aug 21, 2026 Last: 23.2 Chg.: -9.2% SymbolMXL\|20260821\|90.00P Delta-0.5691 Imp Vol1.5385 Bid22.8 Gamma0.0116 Theoretical23.45 Ask24.1 Theta-0.2037 Intrinsic Value14.99 Volume11 Vega0.087 Time Value8.21 Open Interest244 Rho-0.0472 Delta / Theta2.7943

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	9,002.00	+103.27	+1.16%
NSE All Share	246,183.95	+2721.83	+1.12%
US 30	52,002.8	+161.5	+0.31%
US 500	7,477.5	+34.0	+0.46%
FTSE 100	10,495.11	-29.65	-0.28%
DAX	24,830.42	-31.25	-0.13%
South Africa Top 40	101,300.25	+685.55	+0.68%

Brent Oil	89.28	+0.06	+0.07%
Crude Oil WTI	82.89	+0.41	+0.50%
Gold	4,072.45	+56.55	+1.41%
Silver	59.223	+2.150	+3.77%
Copper	6.4820	+0.1415	+2.23%
London Cocoa	4,097.00	+1.00	+0.02%
London Wheat	198.50	+2.25	+1.15%

Nigeria 10Y	18.353	+0.003	+0.02%
Nigeria 2Y	17.611	+0.007	+0.04%
U.K. 10Y	5.0342	-0.0016	-0.03%
Germany 10Y	3.1661	+0.0185	+0.59%
U.S. 10Y	4.593	-0.005	-0.11%
U.S. 5Y	4.316	-0.014	-0.32%
U.S. 2Y	4.198	-0.017	-0.40%

Fidelitybk	21.800	-0.050	-0.23%
Zenith Bank	116.70	+2.70	+2.37%
UBA	48.40	+2.90	+6.37%
First HoldCo	105.50	+9.55	+9.95%
Guaranty Trust Holding	129.00	-0.20	-0.15%
Sterling Bank	8.050	+0.050	+0.63%
Dangote Cement	1,047.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MXL	75.01	+3.17	+4.41%
ONDS	6.870	+0.345	+5.29%
COHR	285.40	+7.80	+2.81%
4894	4,655.00	+255.00	+5.80%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	105.50	+9.95%	203.94M
Access Holdings	25.50	+2.00%	190.72M
UBA	48.40	+6.37%	29.19M
Zenith Bank	116.70	+2.37%	24.71M
Guaranty Trust Holding	129.00	-0.15%	18.99M
Lafarge Africa	335.00	0.00%	14.67M
MTN Nigeria	826.50	0.00%	1.54M

Name	Last	Chg. %	Vol.
Custodian Allied	75.90	+10.00%	3.89M
Nem	30.800	+10.00%	1.00M
BUA Cement	303.10	+9.98%	3.65M
First HoldCo	105.50	+9.95%	203.94M
FTN Cocoa Processors PLC	9.29	+9.94%	6.94M
Thomaswy	3.39	+9.71%	1.98M
Fcmb	11.800	+9.26%	20.71M

Name	Last	Chg. %	Vol.
Sunu Assurances	3.60	-10.00%	1.74M
Tripple Gee and Co	3.51	-9.77%	656.27K
Abctrans	7.05	-9.62%	554.45K
Abbey Mortgage Bank	9.10	-9.00%	3.02M
Coronation Insurance	2.40	-7.69%	14.31M
Lasaco Assurance PLC	1.86	-7.00%	11.87M
Caverton Offshore Support	4.650	-7.00%	1.69M