Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

80.92 -13.29 -14.11%

06/06 - Closed. Currency in USD

Pre Market

82.64

+1.72

+2.13%

18:36:17 - Real-time Data

Type: Equity

Market: United States

Volume: 4,498,597
Bid/Ask: 0.00 / 0.00
Day's Range: 79.26 - 91.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 05, 2026 20:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	78.3	82	0	1.00	0	0%	0	0.05	0
MXL Call 1.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|1.00C Delta0.9986 Imp Vol13.6847 Bid78.3 Gamma0 Theoretical80.15 Ask82 Theta-0.0364 Intrinsic Value79.92 Volume0 Vega0.0007 Time Value-79.92 Open Interest2 Rho0.0002 Delta / Theta-27.3977 MXL Put 1.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|1.00P Delta-0.0004 Imp Vol9.4076 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0077 Intrinsic Value-79.92 Volume0 Vega0.0002 Time Value79.92 Open Interest0 Rho0 Delta / Theta0.05
0	0%	77.5	81	0	2.00	0	0%	0	0.05	0
MXL Call 2.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|2.00C Delta0.9974 Imp Vol11.5456 Bid77.5 Gamma0 Theoretical79.25 Ask81 Theta-0.0556 Intrinsic Value78.92 Volume0 Vega0.0012 Time Value-78.92 Open Interest5 Rho0.0005 Delta / Theta-17.9331 MXL Put 2.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|2.00P Delta-0.0005 Imp Vol7.6744 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0083 Intrinsic Value-78.92 Volume0 Vega0.0003 Time Value78.92 Open Interest0 Rho0 Delta / Theta0.0626
0	0%	76.3	80	0	3.00	0	0%	0	0.05	0
MXL Call 3.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|3.00C Delta0.9972 Imp Vol9.2104 Bid76.3 Gamma0.0001 Theoretical78.15 Ask80 Theta-0.0474 Intrinsic Value77.92 Volume0 Vega0.0013 Time Value-77.92 Open Interest1 Rho0.0009 Delta / Theta-21.0282 MXL Put 3.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260618\|3.00P Delta-0.0006 Imp Vol6.7324 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0086 Intrinsic Value-77.92 Volume0 Vega0.0003 Time Value77.92 Open Interest0 Rho0 Delta / Theta0.0723
					80.92	Price @ Jun 05, 2026 20:48 GMT
6.5	-56.35%	5.5	6.2	50	85.00	9.41	96.04%	9.3	10	74
MXL Call 85.00 Exp: Jun 18, 2026 Last: 6.5 Chg.: -56.35% SymbolMXL\|20260618\|85.00C Delta0.4642 Imp Vol1.2322 Bid5.5 Gamma0.0211 Theoretical5.85 Ask6.2 Theta-0.2907 Intrinsic Value-4.08 Volume50 Vega0.0607 Time Value10.58 Open Interest351 Rho0.0113 Delta / Theta-1.5969 MXL Put 85.00 Exp: Jun 18, 2026 Last: 9.41 Chg.: 96.04% SymbolMXL\|20260618\|85.00P Delta-0.5395 Imp Vol1.2026 Bid9.3 Gamma0.0216 Theoretical9.65 Ask10 Theta-0.2759 Intrinsic Value4.08 Volume74 Vega0.0606 Time Value5.33 Open Interest523 Rho-0.0162 Delta / Theta1.9556
4.45	-62.92%	4	4.6	129	90.00	13.4	94.2%	13	14	164
MXL Call 90.00 Exp: Jun 18, 2026 Last: 4.45 Chg.: -62.92% SymbolMXL\|20260618\|90.00C Delta0.3712 Imp Vol1.2475 Bid4 Gamma0.0198 Theoretical4.3 Ask4.6 Theta-0.2795 Intrinsic Value-9.08 Volume129 Vega0.0577 Time Value13.53 Open Interest387 Rho0.0092 Delta / Theta-1.3282 MXL Put 90.00 Exp: Jun 18, 2026 Last: 13.4 Chg.: 94.2% SymbolMXL\|20260618\|90.00P Delta-0.623 Imp Vol1.2861 Bid13 Gamma0.0194 Theoretical13.5 Ask14 Theta-0.2816 Intrinsic Value9.08 Volume164 Vega0.058 Time Value4.32 Open Interest526 Rho-0.0189 Delta / Theta2.2125
3.1	-67.84%	3	3.4	250	95.00	13.45	44.62%	15.8	18.4	1
MXL Call 95.00 Exp: Jun 18, 2026 Last: 3.1 Chg.: -67.84% SymbolMXL\|20260618\|95.00C Delta0.2942 Imp Vol1.2747 Bid3 Gamma0.0177 Theoretical3.2 Ask3.4 Theta-0.26 Intrinsic Value-14.08 Volume250 Vega0.0526 Time Value17.18 Open Interest1,271 Rho0.0073 Delta / Theta-1.1313 MXL Put 95.00 Exp: Jun 18, 2026 Last: 13.45 Chg.: 44.62% SymbolMXL\|20260618\|95.00P Delta-0.7098 Imp Vol1.2604 Bid15.8 Gamma0.0178 Theoretical17.1 Ask18.4 Theta-0.2475 Intrinsic Value14.08 Volume1 Vega0.0523 Time Value-0.63 Open Interest281 Rho-0.0213 Delta / Theta2.8679

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,879.41	-58.97	-0.99%
Nikkei 225	64,096.00	-2492.12	-3.74%
Shanghai	3,959.34	-68.40	-1.70%
US 500	7,415.7	+31.9	+0.43%
US Tech 100	29,192.0	+234.4	+0.81%
DAX	24,626.41	-147.31	-0.59%
Dollar Index	99.992	-0.059	-0.06%

Crude Oil WTI	93.89	+3.35	+3.70%
Brent Oil	96.31	+3.22	+3.46%
Natural Gas	3.128	-0.101	-3.13%
Gold	4,324.62	-40.68	-0.93%
Silver	67.363	-1.740	-2.52%
US Soybeans	1,117.00	-4.00	-0.36%
Copper	6.3390	+0.0545	+0.87%

Philippines 2Y	6.835	-0.037	-0.54%
Philippines 10Y	7.488	-0.073	-0.97%
Philippines 20Y	7.658	-0.061	-0.79%
U.S. 2Y	4.164	+0.002	+0.05%
U.S. 10Y	4.556	+0.015	+0.33%
U.S. 30Y	5.017	+0.018	+0.36%
Germany 10Y	3.0536	+0.0146	+0.48%

Alphabet C	365.76	-3.51	-0.95%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.50	+0.58	+0.74%
Booking	165.84	-1.65	-0.99%
Apple	307.34	-3.89	-1.25%
Alibaba ADR	121.06	-4.89	-3.88%
Tesla	391.00	-27.45	-6.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	80.92	-13.29	-14.11%
	SPDR SSGA US Equi.	31.74	-0.73	-2.25%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.600	-3.95%	34.75M
Synergy Grid	31.50	+1.61%	5.20M
Jollibee Foods	131.30	-3.67%	2.46M
International Container	858.000	+0.35%	1.99M
BDO Unibank	115.50	-1.20%	1.75M
Manila Electric	564.00	+1.44%	400.98K
SM Investments	580.00	0.00%	305.50K

Name	Last	Chg. %	Vol.
Atok Big Wedge	1.910	+11.70%	41.00K
Vivant	20.900	+11.65%	0.90K
Manila Bulletin	0.209	+10.00%	20.00K
Vulcan	0.2800	+9.80%	40.00K
Alliance Foods	0.340	+9.68%	10.00K
Bright Kindle	0.580	+3.57%	3.00K
Philippine Estates	0.435	+3.57%	970.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.03	-25.00%	100.00K
F&J Prince	2.300	-14.50%	3.00K
Harbor Star Shipping	0.830	-10.75%	2.28M
Top Frontier Inv	53.50	-10.01%	10.32K
Atlas Consolidated Mining	8.010	-8.98%	3.71M
Dominion Holdings	6.410	-8.43%	4.09M
Oriental Petrol B	0.0130	-7.14%	2.60M