Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

96.60 +2.13 +2.25%

27/06 - Closed. Currency in USD

After Hours

96.31

+0.05

+0.05%

7:59:45 - Real-time Data

Type: Equity

Market: United States

Volume: 8,189,714
Bid/Ask: 0.00 / 0.00
Day's Range: 87.13 - 97.00

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 28, 2026 20:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
56	0%	55	57.9	1	40.00	0.04	0%	0	0.05	0
MXL Call 40.00 Exp: Jul 17, 2026 Last: 56 Chg.: 0% SymbolMXL\|20260717\|40.00C Delta0 Imp Vol0 Bid55 Gamma0 Theoretical0 Ask57.9 Theta0 Intrinsic Value56.6 Volume1 Vega0 Time Value-0.6 Open Interest6 Rho0 Delta / Theta0 MXL Put 40.00 Exp: Jul 17, 2026 Last: 0.04 Chg.: 0% SymbolMXL\|20260717\|40.00P Delta-0.0024 Imp Vol1.4208 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0059 Intrinsic Value-56.6 Volume0 Vega0.0017 Time Value56.64 Open Interest14 Rho-0.0001 Delta / Theta0.4006
50.7	0%	50.1	52.9	1	45.00	0.08	0%	0	0.15	0
MXL Call 45.00 Exp: Jul 17, 2026 Last: 50.7 Chg.: 0% SymbolMXL\|20260717\|45.00C Delta0 Imp Vol0 Bid50.1 Gamma0 Theoretical0 Ask52.9 Theta0 Intrinsic Value51.6 Volume1 Vega0 Time Value-0.9 Open Interest0 Rho0 Delta / Theta0 MXL Put 45.00 Exp: Jul 17, 2026 Last: 0.08 Chg.: 0% SymbolMXL\|20260717\|45.00P Delta-0.0065 Imp Vol1.4116 Bid0 Gamma0.0006 Theoretical0.08 Ask0.15 Theta-0.0146 Intrinsic Value-51.6 Volume0 Vega0.0041 Time Value51.68 Open Interest12 Rho-0.0004 Delta / Theta0.4483
35.79	0%	44.9	48.5	0	50.00	0.18	-48.57%	0.1	0.2	14
MXL Call 50.00 Exp: Jul 17, 2026 Last: 35.79 Chg.: 0% SymbolMXL\|20260717\|50.00C Delta0.9999 Imp Vol0.7968 Bid44.9 Gamma0 Theoretical46.7 Ask48.5 Theta-0.0052 Intrinsic Value46.6 Volume0 Vega0.0001 Time Value-10.81 Open Interest9 Rho0.0273 Delta / Theta-192.0223 MXL Put 50.00 Exp: Jul 17, 2026 Last: 0.18 Chg.: -48.57% SymbolMXL\|20260717\|50.00P Delta-0.0126 Imp Vol1.3572 Bid0.1 Gamma0.0011 Theoretical0.15 Ask0.2 Theta-0.0249 Intrinsic Value-46.6 Volume14 Vega0.0074 Time Value46.78 Open Interest393 Rho-0.0007 Delta / Theta0.5067
					96.6	Price @ Jun 28, 2026 20:48 GMT
9.2	13.58%	8.9	9.4	240	100.00	15	9.09%	12.2	13.1	11
MXL Call 100.00 Exp: Jul 17, 2026 Last: 9.2 Chg.: 13.58% SymbolMXL\|20260717\|100.00C Delta0.5069 Imp Vol1.1678 Bid8.9 Gamma0.0151 Theoretical9.15 Ask9.4 Theta-0.2673 Intrinsic Value-3.4 Volume240 Vega0.0902 Time Value12.6 Open Interest1,200 Rho0.0218 Delta / Theta-1.8967 MXL Put 100.00 Exp: Jul 17, 2026 Last: 15 Chg.: 9.09% SymbolMXL\|20260717\|100.00P Delta-0.491 Imp Vol1.1991 Bid12.2 Gamma0.0147 Theoretical12.65 Ask13.1 Theta-0.2652 Intrinsic Value3.4 Volume11 Vega0.0902 Time Value11.6 Open Interest113 Rho-0.0283 Delta / Theta1.8516
7.35	16.85%	7	7.6	27	105.00	16.85	0%	15.2	16.4	1
MXL Call 105.00 Exp: Jul 17, 2026 Last: 7.35 Chg.: 16.85% SymbolMXL\|20260717\|105.00C Delta0.4355 Imp Vol1.1645 Bid7 Gamma0.015 Theoretical7.3 Ask7.6 Theta-0.2626 Intrinsic Value-8.4 Volume27 Vega0.089 Time Value15.75 Open Interest332 Rho0.0191 Delta / Theta-1.6583 MXL Put 105.00 Exp: Jul 17, 2026 Last: 16.85 Chg.: 0% SymbolMXL\|20260717\|105.00P Delta-0.5607 Imp Vol1.1968 Bid15.2 Gamma0.0146 Theoretical15.8 Ask16.4 Theta-0.2609 Intrinsic Value8.4 Volume1 Vega0.0891 Time Value8.45 Open Interest7 Rho-0.032 Delta / Theta2.1492
6.5	30%	5.2	6.2	37	110.00	0	0%	18.9	19.9	0
MXL Call 110.00 Exp: Jul 17, 2026 Last: 6.5 Chg.: 30% SymbolMXL\|20260717\|110.00C Delta0.3673 Imp Vol1.1532 Bid5.2 Gamma0.0144 Theoretical5.7 Ask6.2 Theta-0.2485 Intrinsic Value-13.4 Volume37 Vega0.0852 Time Value19.9 Open Interest712 Rho0.0163 Delta / Theta-1.4781 MXL Put 110.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260717\|110.00P Delta-0.6227 Imp Vol1.2108 Bid18.9 Gamma0.0139 Theoretical19.4 Ask19.9 Theta-0.2535 Intrinsic Value13.4 Volume0 Vega0.0859 Time Value-13.4 Open Interest9 Rho-0.0356 Delta / Theta2.4562

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	6,072.24	+1.18	+0.02%
Nikkei 225	69,360.88	-3005.46	-4.15%
Shanghai	4,027.26	-93.02	-2.26%
US 500	7,333.2	-24.8	-0.34%
US Tech 100	28,989.9	-450.4	-1.53%
DAX	24,671.22	-323.61	-1.29%
Dollar Index	101.130	-0.070	-0.07%

Crude Oil WTI	69.23	-2.69	-3.74%
Brent Oil	72.60	-2.90	-3.84%
Natural Gas	3.231	-0.112	-3.35%
Gold	4,096.30	+48.70	+1.20%
Silver	59.220	+0.860	+1.47%
US Soybeans	1,156.25	-0.75	-0.06%
Copper	6.2100	+0.0710	+1.17%

Philippines 2Y	6.324	+0.024	+0.38%
Philippines 10Y	6.950	-0.006	-0.09%
Philippines 20Y	7.025	-0.023	-0.33%
U.S. 2Y	4.088	-0.033	-0.80%
U.S. 10Y	4.372	-0.020	-0.46%
U.S. 30Y	4.865	+0.006	+0.12%
Germany 10Y	2.8480	-0.0110	-0.38%

Alphabet C	334.69	-7.50	-2.19%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	85.09	+1.01	+1.20%
Booking	181.46	+4.41	+2.49%
Apple	283.78	+8.63	+3.14%
Alibaba ADR	94.81	-0.26	-0.27%
Tesla	379.71	+4.59	+1.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	96.60	+2.13	+2.25%
	605588	63.35	-0.37	-0.58%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.88	-1.83%	12.42M
BDO Unibank	121.00	-0.82%	4.77M
Puregold Price Club	40.300	-2.07%	3.98M
International Container	885.000	-1.12%	1.71M
Ayala	422.20	+1.49%	589.73K
Ayala Pref	422.20	+1.49%	589.73K
SM Investments	596.50	+0.08%	281.67K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	1.65	+19.57%	86.00K
Prime Media	0.800	+14.29%	3.00K
DoubleDragon	12.680	+11.23%	2.91M
Makati Finance	2.190	+10.61%	3.00K
Manila Broadcasting Co	5.520	+10.40%	1.40K
ABS CBN	1.940	+8.99%	403.00K
Philippine Estates	0.445	+8.54%	190.00K

Name	Last	Chg. %	Vol.
Vivant	18.580	-10.46%	0.10K
Manila Bulletin	0.188	-9.62%	20.00K
Metro Alliance Holdings Equities	1.09	-9.17%	34.00K
Boulevard	0.0330	-8.33%	24.90M
Philcomsat Holdings	1.63	-7.91%	2.00K
Nickel Asia	3.6300	-7.40%	13.57M
LFM Properties	0.03	-6.06%	100.00K