Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

81.22 +6.23 +8.31%

03:59:59 - Closed. Currency in USD

After Hours

80.40

-0.82

-1.01%

7:39:28 - Real-time Data

Type: Equity

Market: United States

Volume: 3,003,474
Bid/Ask: 0.00 / 0.00
Day's Range: 75.84 - 81.93

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

Sep 18, 2026 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
71.19	0%	70.6	73.2	1	8.00	0	0%	0	0.05	0
MXL Call 8.00 Exp: Sep 18, 2026 Last: 71.19 Chg.: 0% SymbolMXL\|20260918\|8.00C Delta0.9998 Imp Vol14.1665 Bid70.6 Gamma0 Theoretical72.21 Ask73.2 Theta-0.0271 Intrinsic Value73.22 Volume1 Vega0 Time Value-2.03 Open Interest0 Rho0.0002 Delta / Theta-36.9081 MXL Put 8.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|8.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-73.22 Volume0 Vega0 Time Value73.22 Open Interest202 Rho0 Delta / Theta0
70.25	0%	69.7	72.2	1	9.00	0	0%	0	0.05	0
MXL Call 9.00 Exp: Sep 18, 2026 Last: 70.25 Chg.: 0% SymbolMXL\|20260918\|9.00C Delta0.9998 Imp Vol13.4037 Bid69.7 Gamma0 Theoretical71.21 Ask72.2 Theta-0.0267 Intrinsic Value72.22 Volume1 Vega0 Time Value-1.97 Open Interest1 Rho0.0002 Delta / Theta-37.4132 MXL Put 9.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|9.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-72.22 Volume0 Vega0 Time Value72.22 Open Interest30 Rho0 Delta / Theta0
68.88	0%	68.8	71.2	1	10.00	0	0%	0	0.25	0
MXL Call 10.00 Exp: Sep 18, 2026 Last: 68.88 Chg.: 0% SymbolMXL\|20260918\|10.00C Delta0.9997 Imp Vol12.7248 Bid68.8 Gamma0 Theoretical70.21 Ask71.2 Theta-0.0263 Intrinsic Value71.22 Volume1 Vega0 Time Value-2.34 Open Interest1 Rho0.0003 Delta / Theta-37.9656 MXL Put 10.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|10.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.25 Theta0 Intrinsic Value-71.22 Volume0 Vega0 Time Value71.22 Open Interest36 Rho0 Delta / Theta0
					81.22	Price @ Sep 18, 2026 20:07 GMT
0.03	-70%	0	0.15	347	85.00	5.15	-60.02%	3.8	6.5	22
MXL Call 85.00 Exp: Sep 18, 2026 Last: 0.03 Chg.: -70% SymbolMXL\|20260918\|85.00C Delta0.0598 Imp Vol0.7085 Bid0 Gamma0.0402 Theoretical0.08 Ask0.15 Theta-0.1785 Intrinsic Value-3.78 Volume347 Vega0.005 Time Value3.81 Open Interest1,226 Rho0.0001 Delta / Theta-0.3351 MXL Put 85.00 Exp: Sep 18, 2026 Last: 5.15 Chg.: -60.02% SymbolMXL\|20260918\|85.00P Delta-0.8429 Imp Vol1.0796 Bid3.8 Gamma0.0535 Theoretical5.15 Ask6.5 Theta-0.543 Intrinsic Value3.78 Volume22 Vega0.01 Time Value1.37 Open Interest308 Rho-0.0016 Delta / Theta1.5523
0.05	66.67%	0	0.05	13	90.00	10	0%	8.8	11.2	1
MXL Call 90.00 Exp: Sep 18, 2026 Last: 0.05 Chg.: 66.67% SymbolMXL\|20260918\|90.00C Delta0.0166 Imp Vol1.0268 Bid0 Gamma0.0096 Theoretical0.03 Ask0.05 Theta-0.0896 Intrinsic Value-8.78 Volume13 Vega0.0017 Time Value8.83 Open Interest671 Rho0 Delta / Theta-0.1847 MXL Put 90.00 Exp: Sep 18, 2026 Last: 10 Chg.: 0% SymbolMXL\|20260918\|90.00P Delta-0.9233 Imp Vol1.5123 Bid8.8 Gamma0.0229 Theoretical10 Ask11.2 Theta-0.4543 Intrinsic Value8.78 Volume1 Vega0.006 Time Value1.22 Open Interest6 Rho-0.0016 Delta / Theta2.0323
0.03	-25%	0	0.05	28	95.00	0	0%	13.8	16.3	0
MXL Call 95.00 Exp: Sep 18, 2026 Last: 0.03 Chg.: -25% SymbolMXL\|20260918\|95.00C Delta0.0124 Imp Vol1.4268 Bid0 Gamma0.0054 Theoretical0.03 Ask0.05 Theta-0.097 Intrinsic Value-13.78 Volume28 Vega0.0013 Time Value13.81 Open Interest3,987 Rho0 Delta / Theta-0.1277 MXL Put 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|95.00P Delta-0.9304 Imp Vol2.1249 Bid13.8 Gamma0.0155 Theoretical15.05 Ask16.3 Theta-0.5942 Intrinsic Value13.78 Volume0 Vega0.0056 Time Value-13.78 Open Interest0 Rho-0.0017 Delta / Theta1.5657

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:

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 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	5,855.91	-102.73	-1.72%
Nikkei 225	65,018.95	+882.70	+1.38%
Shanghai	3,911.87	+36.27	+0.94%
US 500	7,658.7	+21.0	+0.27%
US Tech 100	29,663.0	+216.0	+0.73%
DAX	25,304.06	-412.65	-1.60%
Dollar Index	99.937	-0.048	-0.05%

Crude Oil WTI	99.53	-2.38	-2.34%
Brent Oil	103.19	-1.63	-1.56%
Natural Gas	2.90	-0.00	-0.07%
Gold	4,415.90	+16.20	+0.37%
Silver	66.79	+0.69	+1.04%
US Soybeans	1,303.00	-16.75	-1.27%
Copper	6.72	+0.05	+0.81%

Philippines 2Y	6.578	-0.086	-1.29%
Philippines 10Y	7.503	-0.025	-0.33%
Philippines 20Y	7.595	-0.080	-1.04%
U.S. 2Y	4.754	+0.064	+1.36%
U.S. 10Y	4.998	+0.051	+1.03%
U.S. 30Y	5.327	+0.031	+0.59%
Germany 10Y	3.5217	+0.0434	+1.25%

Alphabet C	344.43	+0.75	+0.22%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.73	-1.04	-1.32%
Booking	167.90	-2.62	-1.54%
Apple	336.13	-0.87	-0.26%
Alibaba ADR	113.24	+4.70	+4.33%
Tesla	364.27	-1.93	-0.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	81.22	+6.23	+8.31%
	DUEG	16.520	-0.280	-1.67%

Market Movers

Name	Last	Chg. %	Vol.
Emperador	15.720	-0.51%	127.29M
Apex Mining	19.0000	+3.71%	36.17M
Metropolitan Bank	60.55	-2.81%	9.36M
BDO Unibank	113.00	-1.22%	5.82M
International Container	905.000	-3.21%	2.62M
SM Investments	503.00	-5.98%	2.31M
Ayala	507.00	-0.20%	1.97M

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.72	+94.59%	610.00K
Supercity Realty Dev	32.15	+12.81%	17.10K
ABS-CBN Holdings	2.64	+10.92%	1.00K
Prime Media	1.120	+10.89%	39.00K
Filinvest Development	4.140	+9.23%	151.00K
AC Energy Philippines Inc	2.870	+9.13%	36.42M
ACE Enexor	3.500	+7.36%	42.00K

Name	Last	Chg. %	Vol.
Semirara Mining	17.96	-10.42%	9.87M
ABS CBN	3.000	-9.09%	511.00K
Cebu Air	21.850	-8.19%	3.78M
Easycall Communications	2.410	-7.31%	2.00K
Bloomberry Resorts	1.940	-7.18%	120.06M
Swift Foods	0.052	-7.14%	870.00K
Makati Finance	1.850	-7.04%	4.00K