Breaking News

MaxLinear Inc (MXL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

60.10 +2.51 +4.36%

02/09 - Closed. Currency in USD

After Hours

60.25

+0.15

+0.25%

7:19:43 - Real-time Data

Type: Equity

Market: United States

Volume: 2,007,861
Bid/Ask: 0.00 / 0.00
Day's Range: 56.53 - 60.32

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

Sep 02, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	49.6	52.1	0	8.00	0	0%	0	0.05	0
MXL Call 8.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|8.00C Delta0.9994 Imp Vol3.2897 Bid49.6 Gamma0 Theoretical51.67 Ask52.1 Theta-0.0033 Intrinsic Value52.13 Volume0 Vega0.0002 Time Value-52.13 Open Interest0 Rho0.0035 Delta / Theta-303.6913 MXL Put 8.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|8.00P Delta-0.0015 Imp Vol3.7223 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0071 Intrinsic Value-52.13 Volume0 Vega0.0006 Time Value52.13 Open Interest202 Rho0 Delta / Theta0.2117
0	0%	48.6	51	0	9.00	0	0%	0	0.05	0
MXL Call 9.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|9.00C Delta0.9995 Imp Vol3.0284 Bid48.6 Gamma0 Theoretical50.67 Ask51 Theta-0.0029 Intrinsic Value51.13 Volume0 Vega0.0002 Time Value-51.13 Open Interest1 Rho0.0039 Delta / Theta-342.4183 MXL Put 9.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|9.00P Delta-0.0016 Imp Vol3.502 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0071 Intrinsic Value-51.13 Volume0 Vega0.0006 Time Value51.13 Open Interest30 Rho-0.0001 Delta / Theta0.2265
0	0%	47.6	49.9	0	10.00	0	0%	0	0.25	0
MXL Call 10.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|10.00C Delta0.9996 Imp Vol2.7807 Bid47.6 Gamma0 Theoretical49.67 Ask49.9 Theta-0.0025 Intrinsic Value50.13 Volume0 Vega0.0002 Time Value-50.13 Open Interest1 Rho0.0044 Delta / Theta-396.5137 MXL Put 10.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolMXL\|20260918\|10.00P Delta-0.0058 Imp Vol4.0642 Bid0 Gamma0.0003 Theoretical0.12 Ask0.25 Theta-0.026 Intrinsic Value-50.13 Volume0 Vega0.0021 Time Value50.13 Open Interest36 Rho-0.0002 Delta / Theta0.2218
					60.13	Price @ Sep 02, 2026 20:06 GMT
2.05	36.67%	2.05	2.45	138	65.00	7.51	-9.52%	7.1	7.8	6
MXL Call 65.00 Exp: Sep 18, 2026 Last: 2.05 Chg.: 36.67% SymbolMXL\|20260918\|65.00C Delta0.3565 Imp Vol0.8102 Bid2.05 Gamma0.0366 Theoretical2.25 Ask2.45 Theta-0.1207 Intrinsic Value-4.87 Volume138 Vega0.0469 Time Value6.92 Open Interest383 Rho0.0084 Delta / Theta-2.9538 MXL Put 65.00 Exp: Sep 18, 2026 Last: 7.51 Chg.: -9.52% SymbolMXL\|20260918\|65.00P Delta-0.6558 Imp Vol0.8314 Bid7.1 Gamma0.0356 Theoretical7.45 Ask7.8 Theta-0.1156 Intrinsic Value4.87 Volume6 Vega0.046 Time Value2.64 Open Interest2,134 Rho-0.0166 Delta / Theta5.6712
1.1	46.67%	1	1.3	43	70.00	12.4	-7.19%	11	12.3	4
MXL Call 70.00 Exp: Sep 18, 2026 Last: 1.1 Chg.: 46.67% SymbolMXL\|20260918\|70.00C Delta0.213 Imp Vol0.8176 Bid1 Gamma0.0282 Theoretical1.15 Ask1.3 Theta-0.0946 Intrinsic Value-9.87 Volume43 Vega0.0366 Time Value10.97 Open Interest745 Rho0.0051 Delta / Theta-2.2519 MXL Put 70.00 Exp: Sep 18, 2026 Last: 12.4 Chg.: -7.19% SymbolMXL\|20260918\|70.00P Delta-0.7712 Imp Vol0.9092 Bid11 Gamma0.0268 Theoretical11.65 Ask12.3 Theta-0.103 Intrinsic Value9.87 Volume4 Vega0.0378 Time Value2.53 Open Interest2,345 Rho-0.0191 Delta / Theta7.4881
0.55	57.14%	0.45	0.65	46	75.00	17	-2.86%	15.5	16.8	2
MXL Call 75.00 Exp: Sep 18, 2026 Last: 0.55 Chg.: 57.14% SymbolMXL\|20260918\|75.00C Delta0.1167 Imp Vol0.8221 Bid0.45 Gamma0.019 Theoretical0.55 Ask0.65 Theta-0.0641 Intrinsic Value-14.87 Volume46 Vega0.0247 Time Value15.42 Open Interest1,777 Rho0.0028 Delta / Theta-1.8221 MXL Put 75.00 Exp: Sep 18, 2026 Last: 17 Chg.: -2.86% SymbolMXL\|20260918\|75.00P Delta-0.848 Imp Vol0.9696 Bid15.5 Gamma0.0196 Theoretical16.15 Ask16.8 Theta-0.0842 Intrinsic Value14.87 Volume2 Vega0.0293 Time Value2.13 Open Interest545 Rho-0.0205 Delta / Theta10.0653

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	107,730.09	-628.29	-0.58%
S. Africa 40 Futures	107,404	-513	-0.48%
US 30	53,097.6	+36.1	+0.07%
US 500	7,662.1	-4.6	-0.06%
US Tech 100	29,093.3	-50.0	-0.17%
DAX Futures	25,870.5	-5.5	-0.02%
Dollar Index	99.365	-0.187	-0.19%

Gold	4,474.64	+60.04	+1.36%
Silver	66.233	+0.770	+1.18%
Crude Oil WTI	90.15	-0.86	-0.94%
Brent Oil	94.49	-1.14	-1.19%
Natural Gas	3.011	+0.011	+0.37%
Copper	6.5843	-0.0220	-0.33%
US Corn	539.40	-3.10	-0.57%

USD/ZAR	16.0454	-0.0049	-0.03%
EUR/USD	1.1598	+0.0010	+0.09%
GBP/USD	1.3493	+0.0006	+0.04%
USD/JPY	157.58	-1.13	-0.71%
GBP/JPY	212.62	-1.42	-0.66%
USD/CAD	1.3834	-0.0010	-0.07%
AUD/USD	0.7160	-0.0009	-0.13%

Nampak	44,500	-1700	-3.68%
MTN	19,500	-340	-1.71%
Standard Bank	31,700	+1	+0.00%
FirstRand Ltd	9,582	+52	+0.55%
Capitec	463,423	+258	+0.06%
African Rainbow Minerals	17,587	-339	-1.89%
Naspers	74,879	-1943	-2.53%

Recent Quotes

Name	Price	Chg.	Chg. %
MXL	60.10	+2.51	+4.36%
ENS	180.08	-1.01	-0.56%
A62	0.001	-0.001	-50.00%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	5,108	+8.01%	24.10M
FirstRand Ltd	9,582	+0.55%	11.46M
Harmony Gold Mining Company	31,358	+0.47%	6.40M
Gold Fields	72,784	-1.09%	2.45M
Naspers	74,879	-2.53%	1.68M
AngloGold Ashanti ADR	174,515	-1.34%	1.17M
Valterra Platinum	136,749	-2.83%	952.13K

Name	Last	Chg. %	Vol.
Oando Plc	15	+25.00%	5.89K
Montauk Renewables	3,230.00	+17.03%	14.81K
Shuka Minerals	73.00	+15.87%	16.00K
Sibanye Stillwater	5,108	+8.01%	24.10M
Emedia Holdings	172.00	+6.17%	605.54K
ArcelorMittal	150	+5.63%	1.44M
Crookes Brothers Ltd	2,050	+5.13%	16.75K

Name	Last	Chg. %	Vol.
Gemfields	64	-13.51%	3.65K
Africa Bitcoin	800.00	-12.95%	5.55K
Salungano	95	-12.84%	59.97K
Mantengu Mining	22.00	-8.33%	138.44K
Merafe	135	-7.53%	2.14M
Aspen Pharmacare	14,500	-7.35%	2.48M
Sephaku Holdings Ltd	160	-6.98%	59.12K