Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

91.30 -4.50 -4.70%

11/07 - Closed. Currency in USD

After Hours

92.11

+0.81

+0.89%

5:29:51 - Real-time Data

Type: Equity

Market: United States

Volume: 1,416,431
Bid/Ask: 0.00 / 0.00
Day's Range: 88.76 - 94.78

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

Jul 10, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	49.9	53.4	0	40.00	0	0%	0	0.05	0
MXL Call 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260717\|40.00C Delta0.9796 Imp Vol3.2788 Bid49.9 Gamma0.0012 Theoretical51.65 Ask53.4 Theta-0.1497 Intrinsic Value51.3 Volume0 Vega0.0062 Time Value-51.3 Open Interest8 Rho0.0072 Delta / Theta-6.5439 MXL Put 40.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260717\|40.00P Delta-0.0027 Imp Vol2.2659 Bid0 Gamma0.0003 Theoretical0.02 Ask0.05 Theta-0.0168 Intrinsic Value-51.3 Volume0 Vega0.001 Time Value51.3 Open Interest80 Rho0 Delta / Theta0.1586
0	0%	44.6	48.4	0	45.00	0	0%	0	0.45	0
MXL Call 45.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260717\|45.00C Delta0.984 Imp Vol2.6028 Bid44.6 Gamma0.0012 Theoretical46.5 Ask48.4 Theta-0.0986 Intrinsic Value46.3 Volume0 Vega0.0051 Time Value-46.3 Open Interest3 Rho0.0083 Delta / Theta-9.9835 MXL Put 45.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260717\|45.00P Delta-0.0166 Imp Vol2.6246 Bid0 Gamma0.0012 Theoretical0.23 Ask0.45 Theta-0.098 Intrinsic Value-46.3 Volume0 Vega0.0052 Time Value46.3 Open Interest12 Rho-0.0003 Delta / Theta0.1699
0	0%	40.7	43.4	0	50.00	0	0%	0	0.2	0
MXL Call 50.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260717\|50.00C Delta0.9563 Imp Vol2.8799 Bid40.7 Gamma0.0025 Theoretical42.05 Ask43.4 Theta-0.245 Intrinsic Value41.3 Volume0 Vega0.0117 Time Value-41.3 Open Interest11 Rho0.0087 Delta / Theta-3.9037 MXL Put 50.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260717\|50.00P Delta-0.0106 Imp Vol2.0067 Bid0 Gamma0.0011 Theoretical0.1 Ask0.2 Theta-0.0505 Intrinsic Value-41.3 Volume0 Vega0.0035 Time Value41.3 Open Interest395 Rho-0.0002 Delta / Theta0.2089
					91.3	Price @ Jul 10, 2026 20:06 GMT
4.39	-38.17%	4.3	4.8	147	95.00	7.5	15.38%	7.6	8.4	8
MXL Call 95.00 Exp: Jul 17, 2026 Last: 4.39 Chg.: -38.17% SymbolMXL\|20260717\|95.00C Delta0.4396 Imp Vol1.2104 Bid4.3 Gamma0.0258 Theoretical4.55 Ask4.8 Theta-0.4344 Intrinsic Value-3.7 Volume147 Vega0.0498 Time Value8.09 Open Interest2,400 Rho0.0068 Delta / Theta-1.012 MXL Put 95.00 Exp: Jul 17, 2026 Last: 7.5 Chg.: 15.38% SymbolMXL\|20260717\|95.00P Delta-0.5659 Imp Vol1.1633 Bid7.6 Gamma0.0268 Theoretical8 Ask8.4 Theta-0.4081 Intrinsic Value3.7 Volume8 Vega0.0497 Time Value3.8 Open Interest2,134 Rho-0.0098 Delta / Theta1.3868
3.2	-37.01%	2.65	3.1	46	100.00	12.1	32.24%	10.8	11.8	11
MXL Call 100.00 Exp: Jul 17, 2026 Last: 3.2 Chg.: -37.01% SymbolMXL\|20260717\|100.00C Delta0.32 Imp Vol1.1919 Bid2.65 Gamma0.0237 Theoretical2.88 Ask3.1 Theta-0.3873 Intrinsic Value-8.7 Volume46 Vega0.0452 Time Value11.9 Open Interest1,414 Rho0.005 Delta / Theta-0.8261 MXL Put 100.00 Exp: Jul 17, 2026 Last: 12.1 Chg.: 32.24% SymbolMXL\|20260717\|100.00P Delta-0.692 Imp Vol1.1341 Bid10.8 Gamma0.0246 Theoretical11.3 Ask11.8 Theta-0.354 Intrinsic Value8.7 Volume11 Vega0.0444 Time Value3.4 Open Interest332 Rho-0.0117 Delta / Theta1.9549
1.85	-49.59%	1.7	1.95	20	105.00	13.04	0%	13.6	16.4	0
MXL Call 105.00 Exp: Jul 17, 2026 Last: 1.85 Chg.: -49.59% SymbolMXL\|20260717\|105.00C Delta0.225 Imp Vol1.2022 Bid1.7 Gamma0.0197 Theoretical1.82 Ask1.95 Theta-0.3273 Intrinsic Value-13.7 Volume20 Vega0.0379 Time Value15.55 Open Interest457 Rho0.0036 Delta / Theta-0.6874 MXL Put 105.00 Exp: Jul 17, 2026 Last: 13.04 Chg.: 0% SymbolMXL\|20260717\|105.00P Delta-0.8105 Imp Vol1.0614 Bid13.6 Gamma0.0203 Theoretical15 Ask16.4 Theta-0.2527 Intrinsic Value13.7 Volume0 Vega0.0342 Time Value-0.66 Open Interest149 Rho-0.0131 Delta / Theta3.208

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:

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://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

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

Nifty 50	24,206.90	+244.10	+1.02%
BSE Sensex	77,569.39	+827.57	+1.08%
Nifty Bank	58,045.90	+793.45	+1.39%
%SHORT_NAME% Futures	24,328.70	+237.90	+0.99%
US 500	7,579.1	+35.6	+0.47%
FTSE 100	10,497.29	+24.84	+0.24%
Dollar Index	100.76	+0.07	+0.07%

Gold	4,113.70	-27.10	-0.65%
Crude Oil WTI	71.41	-0.67	-0.93%
Brent Oil	76.01	-0.29	-0.38%
Natural Gas	2.940	-0.072	-2.39%
Silver	60.165	-0.583	-0.96%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,036.00	+13.90	+1.36%
NTPC	344.55	+0.85	+0.25%
ICICI Bank	1,401.20	+20.50	+1.48%
Reliance Industries	1,307.80	+28.00	+2.19%
DLF	685.75	+26.15	+3.96%
Tata Motors Passenger Vehicles	337.95	+6.45	+1.95%
Tata Steel Ltd	191.19	+3.28	+1.75%

USD/INR	95.330	-0.060	-0.06%
EUR/USD	1.1414	-0.0016	-0.14%
GBP/USD	1.3407	-0.0002	-0.01%
USD/JPY	161.70	-0.69	-0.42%
GBP/INR	127.814	-0.090	-0.07%
EUR/INR	108.8050	-0.2305	-0.21%
USD/CAD	1.4156	-0.0012	-0.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	91.30	-4.50	-4.70%

Market Movers

Name	Last	Chg. %	Vol.
Kalyan Jewellers India	476.15	+7.48%	115.49M
Cupid	212.24	+1.06%	101.36M
Zensar Tech	508.25	+13.60%	47.03M
Newgen Software	517.20	+9.30%	29.95M
HDFC Bank	824.95	+0.91%	23.60M
Indian Bank	870.70	+9.78%	17.69M
Dixon Tech	13,421.00	-0.42%	1.69M

Name	Last	Chg. %	Vol.
Ic Electricals	174.30	+76.06%	2.76M
Shardul Securities	33.72	+20.00%	20.83K
Kahan Packaging	52.80	+20.00%	1.60K
Goldiam International Ltd	378.70	+19.94%	685.37K
Goldiam International Ltd	378.00	+19.86%	9.98M
NBI Industrial	2,301.40	+19.76%	43.53K
Exato Tech	515.45	+19.43%	268.50K

Name	Last	Chg. %	Vol.
Lords Mark India	63.00	-90.59%	729.56K
Pecos Hotels and Pubs Ltd	215.00	-17.31%	1.00K
Shanthala FMCG Products	22.85	-13.77%	1.20K
Osiajee Texfab	351.75	-11.51%	109.36K
Madhusudan Ind	37.29	-11.34%	12.65K
Kalpa Commercial Ltd	8.80	-11.11%	5.86K
Relic Tech	67.43	-10.68%	0.46K