Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

73.22 -18.02 -19.75%

18:57:23 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 6,890,527
Bid/Ask: 0.00 / 0.00
Day's Range: 72.41 - 87.55

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Jul 24, 2026 16:36 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
36	0%	33.8	36.5	6	40.00	0.25	-44.44%	0.1	0.3	115
MXL Call 40.00 Exp: Aug 21, 2026 Last: 36 Chg.: 0% SymbolMXL\|20260821\|40.00C Delta0.9632 Imp Vol1.4171 Bid33.8 Gamma0.0027 Theoretical35.15 Ask36.5 Theta-0.0457 Intrinsic Value33.88 Volume6 Vega0.0166 Time Value2.12 Open Interest0 Rho0.0281 Delta / Theta-21.0798 MXL Put 40.00 Exp: Aug 21, 2026 Last: 0.25 Chg.: -44.44% SymbolMXL\|20260821\|40.00P Delta-0.0197 Imp Vol1.1914 Bid0.1 Gamma0.0019 Theoretical0.2 Ask0.3 Theta-0.0209 Intrinsic Value-33.88 Volume115 Vega0.0099 Time Value34.13 Open Interest96 Rho-0.0012 Delta / Theta0.9454
37.8	-17.83%	28.9	31.8	1	45.00	0.55	-26.67%	0.45	0.65	51
MXL Call 45.00 Exp: Aug 21, 2026 Last: 37.8 Chg.: -17.83% SymbolMXL\|20260821\|45.00C Delta0.9466 Imp Vol1.276 Bid28.9 Gamma0.0041 Theoretical30.35 Ask31.8 Theta-0.0551 Intrinsic Value28.88 Volume1 Vega0.0224 Time Value8.92 Open Interest3 Rho0.0308 Delta / Theta-17.1676 MXL Put 45.00 Exp: Aug 21, 2026 Last: 0.55 Chg.: -26.67% SymbolMXL\|20260821\|45.00P Delta-0.0466 Imp Vol1.2123 Bid0.45 Gamma0.0039 Theoretical0.55 Ask0.65 Theta-0.0432 Intrinsic Value-28.88 Volume51 Vega0.0201 Time Value29.43 Open Interest174 Rho-0.0029 Delta / Theta1.0787
33.1	-22.3%	24.6	27.3	50	50.00	1	-23.08%	0.95	1.3	149
MXL Call 50.00 Exp: Aug 21, 2026 Last: 33.1 Chg.: -22.3% SymbolMXL\|20260821\|50.00C Delta0.9089 Imp Vol1.2508 Bid24.6 Gamma0.0063 Theoretical25.95 Ask27.3 Theta-0.0797 Intrinsic Value23.88 Volume50 Vega0.0338 Time Value9.22 Open Interest71 Rho0.0321 Delta / Theta-11.4012 MXL Put 50.00 Exp: Aug 21, 2026 Last: 1 Chg.: -23.08% SymbolMXL\|20260821\|50.00P Delta-0.0853 Imp Vol1.2061 Bid0.95 Gamma0.0063 Theoretical1.13 Ask1.3 Theta-0.0687 Intrinsic Value-23.88 Volume149 Vega0.0322 Time Value24.88 Open Interest272 Rho-0.0053 Delta / Theta1.2419
					73.88	Price @ Jul 24, 2026 16:36 GMT
9.34	-61.72%	9	9.8	1,306	75.00	9.69	26.01%	9.3	9.8	1,272
MXL Call 75.00 Exp: Aug 21, 2026 Last: 9.34 Chg.: -61.72% SymbolMXL\|20260821\|75.00C Delta0.5597 Imp Vol1.1596 Bid9 Gamma0.0165 Theoretical9.4 Ask9.8 Theta-0.1718 Intrinsic Value-1.12 Volume1,306 Vega0.0814 Time Value10.46 Open Interest1,432 Rho0.0248 Delta / Theta-3.2568 MXL Put 75.00 Exp: Aug 21, 2026 Last: 9.69 Chg.: 26.01% SymbolMXL\|20260821\|75.00P Delta-0.442 Imp Vol1.1452 Bid9.3 Gamma0.0167 Theoretical9.55 Ask9.8 Theta-0.163 Intrinsic Value1.12 Volume1,272 Vega0.0815 Time Value8.57 Open Interest3,063 Rho-0.0281 Delta / Theta2.7118
7.6	-64.72%	6.9	7.7	717	80.00	11.95	22.56%	12.3	12.9	201
MXL Call 80.00 Exp: Aug 21, 2026 Last: 7.6 Chg.: -64.72% SymbolMXL\|20260821\|80.00C Delta0.4775 Imp Vol1.1423 Bid6.9 Gamma0.0169 Theoretical7.3 Ask7.7 Theta-0.1705 Intrinsic Value-6.12 Volume717 Vega0.0822 Time Value13.72 Open Interest606 Rho0.0217 Delta / Theta-2.7997 MXL Put 80.00 Exp: Aug 21, 2026 Last: 11.95 Chg.: 22.56% SymbolMXL\|20260821\|80.00P Delta-0.5229 Imp Vol1.1474 Bid12.3 Gamma0.0169 Theoretical12.6 Ask12.9 Theta-0.1641 Intrinsic Value6.12 Volume201 Vega0.0822 Time Value5.83 Open Interest994 Rho-0.0331 Delta / Theta3.1862
6.2	-67.04%	5.4	6	171	85.00	15.9	23.35%	15.6	16.3	28
MXL Call 85.00 Exp: Aug 21, 2026 Last: 6.2 Chg.: -67.04% SymbolMXL\|20260821\|85.00C Delta0.4019 Imp Vol1.1415 Bid5.4 Gamma0.0164 Theoretical5.7 Ask6 Theta-0.1652 Intrinsic Value-11.12 Volume171 Vega0.0799 Time Value17.32 Open Interest1,876 Rho0.0186 Delta / Theta-2.4328 MXL Put 85.00 Exp: Aug 21, 2026 Last: 15.9 Chg.: 23.35% SymbolMXL\|20260821\|85.00P Delta-0.5995 Imp Vol1.1413 Bid15.6 Gamma0.0165 Theoretical15.95 Ask16.3 Theta-0.1576 Intrinsic Value11.12 Volume28 Vega0.0798 Time Value4.78 Open Interest506 Rho-0.0381 Delta / Theta3.8032

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	101,433.72	+1101.48	+1.10%
S. Africa 40 Futures	100,323	-1445	-1.42%
US 30	51,996.5	+285.2	+0.55%
US 500	7,438.3	+30.2	+0.41%
US Tech 100	28,341.2	-113.6	-0.40%
DAX Futures	25,193.0	+400.0	+1.61%
Dollar Index	101.220	-0.066	-0.07%

Gold	4,069.17	+18.97	+0.47%
Silver	58.878	+0.823	+1.42%
Crude Oil WTI	88.44	-3.75	-4.07%
Brent Oil	96.06	-4.63	-4.60%
Natural Gas	2.898	-0.018	-0.62%
Copper	6.3585	+0.0150	+0.24%
US Corn	486.88	-0.13	-0.03%

USD/ZAR	16.8117	-0.0024	-0.01%
EUR/USD	1.1380	+0.0004	+0.04%
GBP/USD	1.3335	+0.0021	+0.16%
USD/JPY	163.77	-0.08	-0.05%
GBP/JPY	218.37	+0.22	+0.10%
USD/CAD	1.4086	+0.0001	+0.01%
AUD/USD	0.6990	+0.0021	+0.30%

Nampak	42,800	-200	-0.47%
MTN	22,719	+413	+1.85%
Standard Bank	32,017	+595	+1.89%
FirstRand Ltd	9,587	+187	+1.99%
Capitec	460,914	+4929	+1.08%
African Rainbow Minerals	15,477	-255	-1.62%
Naspers	78,960	-551	-0.69%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MXL	73.22	-18.02	-19.75%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,587	+1.99%	6.47M
MTN	22,719	+1.85%	3.60M
Harmony Gold Mining Company	26,822	+3.31%	2.77M
Gold Fields	54,893	+1.08%	1.12M
Naspers	78,960	-0.69%	1.00M
AngloGold Ashanti ADR	133,238	+1.91%	716.34K
Capitec	460,914	+1.08%	152.41K

Name	Last	Chg. %	Vol.
Cilo Cybin Holdings	100.00	+28.21%	10.04K
Europa Metals	28	+16.67%	10.00K
Salungano	78	+16.42%	0.75K
Copper 360	47.00	+14.63%	3.51M
Randgold Exploration	404	+10.99%	7.33K
Jubilee Metals Group	56	+7.69%	515.91K
Weaver Fintech	5,484	+7.49%	0.50K

Name	Last	Chg. %	Vol.
Choppies Enterprises	120	-13.67%	84.98K
4Sight	68	-5.56%	280.09K
Rainbow Chicken	548.00	-5.35%	79.83K
Mpact	1,768	-4.43%	156.84K
Nutun	89	-4.30%	52.64K
Grindrod	10,113	-3.69%	0.60K
Mustek Ltd	1,501	-3.16%	181.77K