Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

105.93 +13.81 +14.99%

01:29:59 - Closed. Currency in USD

After Hours

106.10

+0.17

+0.16%

5:29:58 - Real-time Data

Type: Equity

Market: United States

Volume: 4,790,159
Bid/Ask: 0.00 / 0.00
Day's Range: 93.70 - 106.54

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

MaxLinear Option Chain

Get in-depth MaxLinear option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for MaxLinear options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 02, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	68.7	71.7	0	35.00	0.16	0%	0	0.35	1
MXL Call 35.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMXL\|20261016\|35.00C Delta0.9993 Imp Vol1.8655 Bid68.7 Gamma0.0001 Theoretical70.42 Ask71.7 Theta-0.007 Intrinsic Value70.93 Volume0 Vega0.0005 Time Value-70.93 Open Interest1 Rho0.0134 Delta / Theta-143.2713 MXL Put 35.00 Exp: Oct 16, 2026 Last: 0.16 Chg.: 0% SymbolMXL\|20261016\|35.00P Delta-0.0082 Imp Vol2.6292 Bid0 Gamma0.0004 Theoretical0.18 Ask0.35 Theta-0.0433 Intrinsic Value-70.93 Volume1 Vega0.0046 Time Value71.09 Open Interest27 Rho-0.0004 Delta / Theta0.1893
0	0%	63.8	66.5	0	40.00	0	0%	0	0.2	0
MXL Call 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMXL\|20261016\|40.00C Delta0.9999 Imp Vol1.3223 Bid63.8 Gamma0 Theoretical65.42 Ask66.5 Theta-0.0045 Intrinsic Value65.93 Volume0 Vega0 Time Value-65.93 Open Interest1 Rho0.0153 Delta / Theta-223.6015 MXL Put 40.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMXL\|20261016\|40.00P Delta-0.0061 Imp Vol2.1572 Bid0 Gamma0.0004 Theoretical0.1 Ask0.2 Theta-0.0273 Intrinsic Value-65.93 Volume0 Vega0.0036 Time Value65.93 Open Interest72 Rho-0.0003 Delta / Theta0.2229
58.68	0%	58.8	61.2	1	45.00	0	0%	0	0.1	0
MXL Call 45.00 Exp: Oct 16, 2026 Last: 58.68 Chg.: 0% SymbolMXL\|20261016\|45.00C Delta0.9996 Imp Vol1.3437 Bid58.8 Gamma0 Theoretical60.43 Ask61.2 Theta-0.0061 Intrinsic Value60.93 Volume1 Vega0.0003 Time Value-2.25 Open Interest2 Rho0.0172 Delta / Theta-162.7519 MXL Put 45.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMXL\|20261016\|45.00P Delta-0.004 Imp Vol1.7547 Bid0 Gamma0.0003 Theoretical0.05 Ask0.1 Theta-0.0153 Intrinsic Value-60.93 Volume0 Vega0.0025 Time Value60.93 Open Interest364 Rho-0.0002 Delta / Theta0.2619
					105.93	Price @ Oct 02, 2026 20:07 GMT
5.98	165.78%	5.7	6.2	267	110.00	10.98	0%	10	11	1
MXL Call 110.00 Exp: Oct 16, 2026 Last: 5.98 Chg.: 165.78% SymbolMXL\|20261016\|110.00C Delta0.4483 Imp Vol0.9519 Bid5.7 Gamma0.0201 Theoretical5.95 Ask6.2 Theta-0.2819 Intrinsic Value-4.07 Volume267 Vega0.0816 Time Value10.05 Open Interest358 Rho0.0158 Delta / Theta-1.5903 MXL Put 110.00 Exp: Oct 16, 2026 Last: 10.98 Chg.: 0% SymbolMXL\|20261016\|110.00P Delta-0.5516 Imp Vol0.9592 Bid10 Gamma0.02 Theoretical10.5 Ask11 Theta-0.2734 Intrinsic Value4.07 Volume1 Vega0.0816 Time Value6.91 Open Interest1 Rho-0.0223 Delta / Theta2.0178
4.5	240.91%	4	5.1	591	115.00	0	0%	13.2	15.7	0
MXL Call 115.00 Exp: Oct 16, 2026 Last: 4.5 Chg.: 240.91% SymbolMXL\|20261016\|115.00C Delta0.3633 Imp Vol0.985 Bid4 Gamma0.0185 Theoretical4.55 Ask5.1 Theta-0.276 Intrinsic Value-9.07 Volume591 Vega0.0774 Time Value13.57 Open Interest812 Rho0.0129 Delta / Theta-1.3162 MXL Put 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolMXL\|20261016\|115.00P Delta-0.6272 Imp Vol1.038 Bid13.2 Gamma0.0177 Theoretical14.45 Ask15.7 Theta-0.2824 Intrinsic Value9.07 Volume0 Vega0.0781 Time Value-9.07 Open Interest20 Rho-0.0255 Delta / Theta2.2212
3.1	181.82%	2.75	3.7	123	120.00	22.34	0%	16.8	19	2
MXL Call 120.00 Exp: Oct 16, 2026 Last: 3.1 Chg.: 181.82% SymbolMXL\|20261016\|120.00C Delta0.2826 Imp Vol0.979 Bid2.75 Gamma0.0167 Theoretical3.23 Ask3.7 Theta-0.2468 Intrinsic Value-14.07 Volume123 Vega0.0698 Time Value17.17 Open Interest46 Rho0.0102 Delta / Theta-1.1452 MXL Put 120.00 Exp: Oct 16, 2026 Last: 22.34 Chg.: 0% SymbolMXL\|20261016\|120.00P Delta-0.7117 Imp Vol1.0059 Bid16.8 Gamma0.0165 Theoretical17.9 Ask19 Theta-0.2451 Intrinsic Value14.07 Volume2 Vega0.0704 Time Value8.27 Open Interest2 Rho-0.0283 Delta / Theta2.9039

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 India's comments 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:

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://d56-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://d56-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://d56-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 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

Nifty 50	22,421.95	-198.50	-0.88%
BSE Sensex	71,909.70	-570.59	-0.79%
Nifty Bank	54,450.75	-182.30	-0.33%
Nifty 50 Futures	22,530.30	-177.00	-0.78%
US 500	7,722.5	+55.8	+0.73%
FTSE 100	10,461.95	+33.68	+0.32%
Dollar Index	101.697	-0.023	-0.02%

Gold	4,172.10	-30.20	-0.72%
Crude Oil WTI	91.26	-1.61	-1.73%
Brent Oil	102.72	+0.47	+0.46%
Natural Gas	3.040	+0.070	+2.43%
Silver	60.710	-0.470	-0.76%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	954.10	-5.40	-0.56%
NTPC	315.10	-7.65	-2.37%
ICICI Bank	1,310.60	-11.10	-0.84%
Reliance Industries	1,167.70	-19.30	-1.63%
DLF	658.40	-15.60	-2.31%
Tata Motors Passenger Vehicles	279.40	-4.10	-1.45%
Tata Steel Ltd	178.00	-6.30	-3.42%

USD/INR	96.325	+0.015	+0.02%
EUR/USD	1.1252	+0.0009	+0.08%
GBP/USD	1.3240	+0.0039	+0.30%
USD/JPY	157.86	-0.23	-0.15%
GBP/INR	127.535	+0.415	+0.33%
EUR/INR	108.3870	+0.0970	+0.09%
USD/CAD	1.4251	+0.0029	+0.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	105.93	+13.81	+14.99%
	TFRLF	1,192.0	-36.0	-2.93%

Market Movers

Name	Last	Chg. %	Vol.
Moneyview	53.88	+57.18%	655.46M
Kotak Mahindra Bank	418.35	+0.32%	76.64M
Transformers	280.80	+3.96%	57.28M
HDFC Bank	721.20	+1.76%	37.39M
Reliance Industries	1,167.70	-1.63%	16.77M
ICICI Bank	1,310.60	-0.84%	13.16M
BSE	3,046.00	-1.49%	6.27M

Name	Last	Chg. %	Vol.
Moneyview	53.88	+57.18%	655.46M
Moneyview	54.03	+56.06%	75.16M
Sarthak Metals	74.82	+20.00%	30.02K
Brijlaxmi Leasing	10.200	+20.00%	2.68K
Sarthak Metals	74.18	+19.99%	112.52K
Kalpa Commercial Ltd	8.99	+19.87%	8.00
Associated Coaters	109.95	+16.97%	2.50K

Name	Last	Chg. %	Vol.
Astron Multigrain	14.32	-17.46%	20.00K
Symbiox Investment & Trading Co Ltd	1.52	-16.02%	10.12K
Money Masters	0.61	-15.28%	6.71K
Justo Realfintech	76.22	-14.41%	71.00K
Integrated Personnel Services	185.90	-13.53%	7.50K
Ideal Technoplast Industries	85.60	-12.34%	1.00K
Balgopal Commercial	160.05	-11.89%	6.64K