Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

99.83 +17.46 +21.20%

- Closed. Currency in USD

After Hours

103.56

+3.72

+3.73%

- Real-time Data

Type: Equity

Market: United States

Volume: 7,816,173
Bid/Ask: 0.00 / 0.00
Day's Range: 87.55 - 101.30

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

May 08, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	88.8	92.2	0	9.00	0.04	0%	0	0.05	0
MXL Call 9.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260515\|9.00C Delta0.9943 Imp Vol9.1476 Bid88.8 Gamma0.0001 Theoretical90.5 Ask92.2 Theta-0.1474 Intrinsic Value90.84 Volume0 Vega0.0022 Time Value-90.84 Open Interest0 Rho0.0015 Delta / Theta-6.7432 MXL Put 9.00 Exp: May 15, 2026 Last: 0.04 Chg.: 0% SymbolMXL\|20260515\|9.00P Delta-0.0008 Imp Vol6.3928 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0174 Intrinsic Value-90.84 Volume0 Vega0.0004 Time Value90.88 Open Interest11 Rho0 Delta / Theta0.0466
0	0%	88	91.2	0	10.00	0	0%	0	0.05	0
MXL Call 10.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260515\|10.00C Delta0.9929 Imp Vol9.1031 Bid88 Gamma0.0002 Theoretical89.6 Ask91.2 Theta-0.1778 Intrinsic Value89.84 Volume0 Vega0.0027 Time Value-89.84 Open Interest0 Rho0.0017 Delta / Theta-5.5843 MXL Put 10.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260515\|10.00P Delta-0.0009 Imp Vol6.1028 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0174 Intrinsic Value-89.84 Volume0 Vega0.0004 Time Value89.84 Open Interest11 Rho0 Delta / Theta0.049
0	0%	86.9	90.3	0	11.00	0	0%	0	0.05	0
MXL Call 11.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260515\|11.00C Delta0.9924 Imp Vol8.6942 Bid86.9 Gamma0.0002 Theoretical88.6 Ask90.3 Theta-0.1792 Intrinsic Value88.84 Volume0 Vega0.0029 Time Value-88.84 Open Interest0 Rho0.0019 Delta / Theta-5.5379 MXL Put 11.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260515\|11.00P Delta-0.0009 Imp Vol5.8425 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0175 Intrinsic Value-88.84 Volume0 Vega0.0004 Time Value88.84 Open Interest2 Rho0 Delta / Theta0.0514
					99.84	Price @ May 08, 2026 20:06 GMT
8.78	416.47%	8	8.9	683	100.00	9.4	-54.15%	8.8	9.6	492
MXL Call 100.00 Exp: May 15, 2026 Last: 8.78 Chg.: 416.47% SymbolMXL\|20260515\|100.00C Delta0.5323 Imp Vol1.6723 Bid8 Gamma0.0173 Theoretical8.78 Ask8.9 Theta-0.6564 Intrinsic Value-0.16 Volume683 Vega0.0546 Time Value8.94 Open Interest326 Rho0.0084 Delta / Theta-0.811 MXL Put 100.00 Exp: May 15, 2026 Last: 9.4 Chg.: -54.15% SymbolMXL\|20260515\|100.00P Delta-0.4692 Imp Vol1.6384 Bid8.8 Gamma0.0177 Theoretical9.4 Ask9.6 Theta-0.6341 Intrinsic Value0.16 Volume492 Vega0.0546 Time Value9.24 Open Interest1 Rho-0.0094 Delta / Theta0.7399
6.59	246.84%	6.1	7.1	103	105.00	12.27	0%	11.9	12.8	11
MXL Call 105.00 Exp: May 15, 2026 Last: 6.59 Chg.: 246.84% SymbolMXL\|20260515\|105.00C Delta0.4453 Imp Vol1.636 Bid6.1 Gamma0.0176 Theoretical6.59 Ask7.1 Theta-0.6377 Intrinsic Value-5.16 Volume103 Vega0.0542 Time Value11.75 Open Interest19 Rho0.0072 Delta / Theta-0.6983 MXL Put 105.00 Exp: May 15, 2026 Last: 12.27 Chg.: 0% SymbolMXL\|20260515\|105.00P Delta-0.5571 Imp Vol1.6133 Bid11.9 Gamma0.0185 Theoretical12.27 Ask12.8 Theta-0.6188 Intrinsic Value5.16 Volume11 Vega0.0542 Time Value7.11 Open Interest0 Rho-0.0111 Delta / Theta0.9002
5.5	461.22%	4.8	5.7	110	110.00	17.34	0%	14.8	16.2	3
MXL Call 110.00 Exp: May 15, 2026 Last: 5.5 Chg.: 461.22% SymbolMXL\|20260515\|110.00C Delta0.3782 Imp Vol1.7343 Bid4.8 Gamma0.016 Theoretical5.5 Ask5.7 Theta-0.6497 Intrinsic Value-10.16 Volume110 Vega0.0522 Time Value15.66 Open Interest27 Rho0.0061 Delta / Theta-0.582 MXL Put 110.00 Exp: May 15, 2026 Last: 17.34 Chg.: 0% SymbolMXL\|20260515\|110.00P Delta-0.6422 Imp Vol1.5794 Bid14.8 Gamma0.0172 Theoretical15.5 Ask16.2 Theta-0.5715 Intrinsic Value10.16 Volume3 Vega0.0512 Time Value7.18 Open Interest3 Rho-0.0127 Delta / Theta1.1237

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	5,960.97	-73.30	-1.21%
Nikkei 225	62,713.65	-120.19	-0.19%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,396.7	+59.6	+0.81%
US Tech 100	29,226.1	+662.1	+2.32%
DAX	24,338.63	-324.98	-1.32%
Dollar Index	97.780	-0.160	-0.16%

Crude Oil WTI	95.42	+0.61	+0.64%
Brent Oil	101.29	+1.23	+1.23%
Natural Gas	2.757	-0.012	-0.43%
Gold	4,730.70	+19.80	+0.42%
Silver	80.865	+0.685	+0.85%
US Soybeans	1,208.00	+15.75	+1.32%
Copper	6.2965	+0.1205	+1.95%

Philippines 2Y	5.316	-0.272	-4.87%
Philippines 10Y	7.225	-0.143	-1.94%
Philippines 20Y	7.529	-0.155	-2.02%
U.S. 2Y	3.893	-0.026	-0.66%
U.S. 10Y	4.364	-0.030	-0.68%
U.S. 30Y	4.947	-0.022	-0.44%
Germany 10Y	3.0047	+0.0075	+0.25%

Alphabet C	397.05	+1.75	+0.44%
Villar Land Holdings	402.00	+1.00	+0.25%
Anheuser Busch ADR	79.89	-0.36	-0.45%
Booking	165.93	-5.35	-3.12%
Apple	293.32	+5.88	+2.05%
Alibaba ADR	140.06	-0.94	-0.67%
Tesla	428.35	+16.56	+4.02%

Recent Quotes

Name	Price	Chg.	Chg. %
MXL	99.83	+17.46	+21.20%
3017	2,445.00	+30.00	+1.24%
PLXS	266.55	+5.84	+2.24%
ELC	17,000.0	-150.0	-0.87%
8271	0.111	+0.007	+6.73%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Benguet B	6.400	+6.14%	111.30K
Discovery World	0.990	+5.32%	7.00K
Ferronoux Holdings	2.890	+5.09%	10.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
East West Banking	13.00	-7.01%	667.20K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
Prime Media	0.900	-5.26%	43.00K
PH Resorts	0.202	-4.72%	2.43M