Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

74.67 +8.20 +12.34%

01:29:59 - Closed. Currency in USD

After Hours

74.41

-0.26

-0.35%

03:45:37 - Real-time Data

Type: Equity

Market: United States

Volume: 3,666,344
Bid/Ask: 0.00 / 0.00
Day's Range: 67.80 - 74.88

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 27, 2026 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.2	35.3	0	40.00	0.15	-28.57%	0.1	0.2	79
MXL Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMXL\|20261120\|40.00C Delta0.9909 Imp Vol1.0736 Bid32.2 Gamma0.0012 Theoretical33.75 Ask35.3 Theta-0.0146 Intrinsic Value34.67 Volume0 Vega0.0046 Time Value-34.67 Open Interest3 Rho0.0257 Delta / Theta-68.0783 MXL Put 40.00 Exp: Nov 20, 2026 Last: 0.15 Chg.: -28.57% SymbolMXL\|20261120\|40.00P Delta-0.0165 Imp Vol1.2068 Bid0.1 Gamma0.0018 Theoretical0.15 Ask0.2 Theta-0.0194 Intrinsic Value-34.67 Volume79 Vega0.0078 Time Value34.82 Open Interest249 Rho-0.0008 Delta / Theta0.8522
0	0%	27.3	30.1	0	45.00	0.3	-40%	0.2	0.4	36
MXL Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMXL\|20261120\|45.00C Delta0.9986 Imp Vol0.6615 Bid27.3 Gamma0.0004 Theoretical28.7 Ask30.1 Theta-0.0059 Intrinsic Value29.67 Volume0 Vega0.0008 Time Value-29.67 Open Interest1 Rho0.0294 Delta / Theta-168.2912 MXL Put 45.00 Exp: Nov 20, 2026 Last: 0.3 Chg.: -40% SymbolMXL\|20261120\|45.00P Delta-0.0323 Imp Vol1.1311 Bid0.2 Gamma0.0034 Theoretical0.3 Ask0.4 Theta-0.0319 Intrinsic Value-29.67 Volume36 Vega0.0136 Time Value29.97 Open Interest636 Rho-0.0016 Delta / Theta1.0125
22.9	22.79%	23.2	25.1	4	50.00	0.58	-49.57%	0.5	0.65	92
MXL Call 50.00 Exp: Nov 20, 2026 Last: 22.9 Chg.: 22.79% SymbolMXL\|20261120\|50.00C Delta0.9495 Imp Vol1.0033 Bid23.2 Gamma0.0055 Theoretical24.15 Ask25.1 Theta-0.0459 Intrinsic Value24.67 Volume4 Vega0.0196 Time Value-1.77 Open Interest24 Rho0.0301 Delta / Theta-20.7078 MXL Put 50.00 Exp: Nov 20, 2026 Last: 0.58 Chg.: -49.57% SymbolMXL\|20261120\|50.00P Delta-0.0596 Imp Vol1.0662 Bid0.5 Gamma0.0059 Theoretical0.58 Ask0.65 Theta-0.0491 Intrinsic Value-24.67 Volume92 Vega0.0223 Time Value25.25 Open Interest551 Rho-0.003 Delta / Theta1.2118
					74.67	Price @ Oct 27, 2026 20:05 GMT
7.05	69.88%	6.7	7.2	98	75.00	8.08	-32.95%	7.8	8.3	31
MXL Call 75.00 Exp: Nov 20, 2026 Last: 7.05 Chg.: 69.88% SymbolMXL\|20261120\|75.00C Delta0.5252 Imp Vol0.9973 Bid6.7 Gamma0.0212 Theoretical6.95 Ask7.2 Theta-0.1594 Intrinsic Value-0.33 Volume98 Vega0.0751 Time Value7.38 Open Interest625 Rho0.0208 Delta / Theta-3.2936 MXL Put 75.00 Exp: Nov 20, 2026 Last: 8.08 Chg.: -32.95% SymbolMXL\|20261120\|75.00P Delta-0.4773 Imp Vol0.9782 Bid7.8 Gamma0.0216 Theoretical8.05 Ask8.3 Theta-0.1492 Intrinsic Value0.33 Volume31 Vega0.0751 Time Value7.75 Open Interest588 Rho-0.0242 Delta / Theta3.1995
5.1	85.45%	4.8	5.3	220	80.00	11.51	-32.57%	10.8	11.4	13
MXL Call 80.00 Exp: Nov 20, 2026 Last: 5.1 Chg.: 85.45% SymbolMXL\|20261120\|80.00C Delta0.4242 Imp Vol0.9931 Bid4.8 Gamma0.0209 Theoretical5.05 Ask5.3 Theta-0.1557 Intrinsic Value-5.33 Volume220 Vega0.0739 Time Value10.43 Open Interest644 Rho0.0172 Delta / Theta-2.7245 MXL Put 80.00 Exp: Nov 20, 2026 Last: 11.51 Chg.: -32.57% SymbolMXL\|20261120\|80.00P Delta-0.5817 Imp Vol0.9677 Bid10.8 Gamma0.0215 Theoretical11.1 Ask11.4 Theta-0.1437 Intrinsic Value5.33 Volume13 Vega0.0737 Time Value6.18 Open Interest301 Rho-0.0294 Delta / Theta4.0466
3.7	103.3%	3.5	3.8	76	85.00	0	0%	14.2	15.1	0
MXL Call 85.00 Exp: Nov 20, 2026 Last: 3.7 Chg.: 103.3% SymbolMXL\|20261120\|85.00C Delta0.3348 Imp Vol0.997 Bid3.5 Gamma0.0194 Theoretical3.65 Ask3.8 Theta-0.145 Intrinsic Value-10.33 Volume76 Vega0.0687 Time Value14.03 Open Interest634 Rho0.0138 Delta / Theta-2.3096 MXL Put 85.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolMXL\|20261120\|85.00P Delta-0.6758 Imp Vol0.9629 Bid14.2 Gamma0.0199 Theoretical14.65 Ask15.1 Theta-0.1306 Intrinsic Value10.33 Volume0 Vega0.0678 Time Value-10.33 Open Interest189 Rho-0.0332 Delta / Theta5.175

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	22,749.75	-3.45	-0.02%
BSE Sensex	73,598.67	-8.08	-0.01%
Nifty Bank	53,974.90	-391.80	-0.72%
Nifty 50 Futures	22,752.00	-15.30	-0.07%
US 500	7,721.9	-0.8	-0.01%
FTSE 100	10,686.54	-80.79	-0.75%
Dollar Index	102.210	+0.410	+0.40%

Gold	4,073.67	-0.93	-0.02%
Crude Oil WTI	99.97	+0.07	+0.07%
Brent Oil	109.77	-0.02	-0.02%
Natural Gas	3.054	+0.050	+1.66%
Silver	54.490	-0.020	-0.04%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	945.10	-15.70	-1.63%
NTPC	301.80	+1.80	+0.60%
ICICI Bank	1,386.90	-16.10	-1.15%
Reliance Industries	1,196.20	-5.60	-0.47%
DLF	671.00	+8.70	+1.31%
Tata Motors Passenger Vehicles	261.20	-2.50	-0.95%
Tata Steel Ltd	171.42	+1.48	+0.87%

USD/INR	95.221	+0.036	+0.04%
EUR/USD	1.1130	+0.0004	+0.04%
GBP/USD	1.3306	0.0000	0.00%
USD/JPY	157.95	0.00	0.00%
GBP/INR	126.552	+0.021	+0.02%
EUR/INR	105.8490	+0.0310	+0.03%
USD/CAD	1.4048	-0.0004	-0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	74.67	+8.20	+12.34%
	RGEN	175.80	-4.37	-2.43%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	680.20	-1.14%	40.61M
Apollo Micro Systems	425.40	+3.53%	39.16M
Infosys	1,163.00	-0.26%	20.12M
ICICI Bank	1,386.90	-1.15%	16.18M
Bharti Airtel	1,978.80	+3.20%	13.05M
Ather Energy	1,674.00	+6.29%	13.02M
Acutaas Chemicals	3,793.30	+13.27%	4.75M

Name	Last	Chg. %	Vol.
Sahajanand Medical Technologies	493.20	+20.00%	403.53K
Sahajanand Medical Technologies	492.70	+20.00%	4.27M
Indo Us Bio-Tech	72.02	+19.99%	2.47K
Teamtech Formwork Solutions	152.15	+19.99%	178.00K
Atlantaa	33.50	+19.99%	24.17K
Bright Brothers	215.75	+19.96%	7.30K
S A Tech Software India	44.30	+19.89%	50.00K

Name	Last	Chg. %	Vol.
Times Green Energy	64.01	-19.98%	20.00K
Shreeshay Engineers	25.11	-19.98%	8.00K
Valencia Nutrition	52.00	-18.62%	15.00K
Reetech International	11.27	-17.13%	3.60K
Alexander Stamps and Coin	6.65	-16.46%	0.77K
Century Business Media	47.80	-16.14%	70.40K
Adeshwar Meditex	15.80	-15.73%	6.00K