$61.73
-1.69-2.66%
At close: Aug 28, 5:00 PM EST
$61.61
-0.12-0.19%
After Hours: Aug 28, 7:57 PM EST
MaxLinear Inc Option Chain
MXLNASDAQ
MaxLinear Options
View MaxLinear (MXL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.14
P/C Ratio (OI)
0.52
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price81.9Jun 04, 2026
Change
-0%
Bid51.7
Ask55.8
volume0
Intrest0
Strike
8
8
Last Price0.05May 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest202
Last Price96.3Jun 30, 2026
Change
-0%
Bid50.8
Ask54.8
volume0
Intrest1
Strike
9
9
Last Price0.05May 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Last Price73.2Jun 08, 2026
Change
-0%
Bid49.8
Ask53.8
volume0
Intrest1
Strike
10
10
Last Price0.1Jun 01, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest36
Last Price70.5Jul 24, 2026
Change
-0%
Bid48.8
Ask52.8
volume0
Intrest1
Strike
11
11
Last Price0.22May 08, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest15
Last Price84Jun 26, 2026
Change
-0%
Bid47.9
Ask51.8
volume0
Intrest2
Strike
12
12
Last Price0.05Jun 09, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest17
Last Price6.5Apr 02, 2026
Change
-0%
Bid46.8
Ask50.8
volume0
Intrest3
Strike
13
13
Last Price0.41Apr 22, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest7
Last Price95.3Jul 02, 2026
Change
-0%
Bid45.9
Ask49.8
volume0
Intrest1
Strike
14
14
Last Price1.7Mar 26, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest5
Last Price94.3Jul 02, 2026
Change
-0%
Bid44.8
Ask48.8
volume0
Intrest26
Strike
15
15
Last Price0.05Jun 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest213
Last Price60.77Jul 20, 2026
Change
-0%
Bid43.8
Ask47.8
volume0
Intrest44
Strike
16
16
Last Price0.1May 11, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest10
Last Price74.3Jul 22, 2026
Change
-0%
Bid42.9
Ask46.8
volume0
Intrest19
Strike
17
17
Last Price1.26Apr 17, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest2
Last Price70.1May 18, 2026
Change
-0%
Bid41.9
Ask45.8
volume0
Intrest44
Strike
18
18
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest2
Last Price73.97May 14, 2026
Change
-0%
Bid40.9
Ask44.8
volume0
Intrest11
Strike
19
19
Last Price0.23Jun 22, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest19
Last Price43.6Aug 24, 2026
Change
-0%
Bid40
Ask43.8
volume0
Intrest180
Strike
20
20
Last Price0.27Jun 22, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest174
Last Price36.9Jul 29, 2026
Change
-0%
Bid39
Ask42.2
volume0
Intrest200
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price53.4Aug 19, 2026
Change
-0%
Bid38.6
Ask41.3
volume0
Intrest232
Strike
22
22
Last Price0.2Jul 13, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price39.6Jul 27, 2026
Change
-0%
Bid37.6
Ask40.8
volume0
Intrest116
Strike
23
23
Last Price1.5May 08, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest10
Last Price66Jul 23, 2026
Change
-0%
Bid35.9
Ask39.8
volume0
Intrest77
Strike
24
24
Last Price0.3Jun 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest37
Last Price65.9Jun 01, 2026
Change
-0%
Bid35.6
Ask38.9
volume0
Intrest241
Strike
25
25
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest69
Last Price77.82May 11, 2026
Change
-0%
Bid33.9
Ask37.8
volume0
Intrest7
Strike
26
26
Last Price0.65Jun 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price65Jul 23, 2026
Change
-0%
Bid33.6
Ask36.3
volume0
Intrest223
Strike
27
27
Last Price0.35Jul 16, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest21
Last Price77.5Jun 30, 2026
Change
-0%
Bid31.8
Ask35.9
volume0
Intrest1
Strike
28
28
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest71
Last Price68.5Jul 14, 2026
Change
-0%
Bid30.8
Ask34.9
volume0
Intrest2
Strike
29
29
Last Price0.27Jul 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest11
Last Price42.2Aug 04, 2026
Change
-0%
Bid30.1
Ask33.8
volume0
Intrest29
Strike
30
30
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest273
Last Price66.5Jul 14, 2026
Change
-0%
Bid29.2
Ask32.8
volume0
Intrest5
Strike
31
31
Last Price0.66Jul 28, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest21
Last Price50.7Jul 24, 2026
Change
-0%
Bid27.9
Ask31.9
volume0
Intrest3
Strike
32
32
Last Price0.73Jul 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Last Price48.06Jul 24, 2026
Change
-0%
Bid27
Ask30.8
volume0
Intrest20
Strike
33
33
Last Price0.32Aug 12, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest43
Last Price71.6Jun 30, 2026
Change
-0%
Bid26
Ask29.9
volume0
Intrest2
Strike
34
34
Last Price0.06Aug 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest67
Last Price30.2Aug 20, 2026
Change
-0%
Bid25.6
Ask28.9
volume0
Intrest299
Strike
35
35
Last Price0.81Aug 03, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest236
Last Price-
Change
-
Bid24.6
Ask27.9
volume0
Intrest0
Strike
36
36
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Last Price31.3Aug 19, 2026
Change
-0%
Bid23
Ask26.9
volume0
Intrest2
Strike
37
37
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Last Price21.65Apr 24, 2026
Change
-0%
Bid22.1
Ask25.9
volume0
Intrest20
Strike
38
38
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest36
Last Price6.5Apr 23, 2026
Change
-0%
Bid21.7
Ask24.3
volume0
Intrest11
Strike
39
39
Last Price0.27Aug 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price27.91Jul 30, 2026
Change
-0%
Bid20.7
Ask23.4
volume0
Intrest32
Strike
40
40
Last Price0.05Aug 28, 2026
Change
0.1168.75%
Bid-
Ask0.75
volume20
Intrest160
Last Price43Aug 14, 2026
Change
-0%
Bid19.4
Ask23
volume0
Intrest8
Strike
41
41
Last Price0.1Aug 28, 2026
Change
0.1560%
Bid-
Ask0.4
volume30
Intrest18
Last Price25Apr 29, 2026
Change
-0%
Bid18.7
Ask21.4
volume0
Intrest15
Strike
42
42
Last Price0.1Aug 28, 2026
Change
0.150%
Bid0.05
Ask0.7
volume10
Intrest116
Last Price45May 06, 2026
Change
-0%
Bid17.8
Ask20.4
volume0
Intrest1
Strike
43
43
Last Price0.25Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Last Price29.5Aug 19, 2026
Change
-0%
Bid17.1
Ask19.5
volume0
Intrest3
Strike
44
44
Last Price0.5Aug 19, 2026
Change
-0%
Bid0.1
Ask0.7
volume0
Intrest46
Last Price17.1Aug 28, 2026
Change
3.918.57%
Bid16
Ask18.7
volume5
Intrest52
Strike
45
45
Last Price0.28Aug 28, 2026
Change
0.013.45%
Bid0.25
Ask0.5
volume2
Intrest191
Last Price48.3Jun 04, 2026
Change
-0%
Bid15.1
Ask17.6
volume0
Intrest5
Strike
46
46
Last Price0.3Aug 27, 2026
Change
-0%
Bid0.1
Ask0.8
volume0
Intrest43
Last Price21.95Aug 19, 2026
Change
-0%
Bid14.3
Ask16.9
volume0
Intrest7
Strike
47
47
Last Price0.41Aug 28, 2026
Change
0.012.5%
Bid0.1
Ask0.8
volume1
Intrest267
Last Price13.21Aug 28, 2026
Change
1.7911.93%
Bid11.1
Ask13.6
volume7
Intrest158
Strike
50
50
Last Price0.69Aug 28, 2026
Change
0.1113.75%
Bid0.55
Ask0.8
volume9
Intrest513
Last Price9.28Aug 28, 2026
Change
2.7422.8%
Bid7.8
Ask9.7
volume5
Intrest214
Strike
55
55
Last Price1.95Aug 28, 2026
Change
0.084.28%
Bid1.6
Ask2.2
volume27
Intrest659
Last Price6.4Aug 28, 2026
Change
0.8812.09%
Bid5.4
Ask6.5
volume21
Intrest607
Strike
60
60
Last Price3.7Aug 28, 2026
Change
0.25.71%
Bid3.7
Ask4.3
volume33
Intrest1315
Last Price3.77Aug 28, 2026
Change
1.1723.68%
Bid3.4
Ask4.2
volume21
Intrest336
Strike
65
65
Last Price6.46Aug 28, 2026
Change
0.264.19%
Bid6.4
Ask7.3
volume15
Intrest2132
Last Price2.25Aug 28, 2026
Change
0.8326.95%
Bid1.3
Ask2.3
volume86
Intrest779
Strike
70
70
Last Price10.4Aug 28, 2026
Change
2.328.4%
Bid9.5
Ask10.4
volume39
Intrest2331
Last Price1.3Aug 28, 2026
Change
0.735%
Bid1.1
Ask1.45
volume18
Intrest1798
Strike
75
75
Last Price14.61Aug 28, 2026
Change
0.211.46%
Bid13.3
Ask15.4
volume1
Intrest545
Last Price0.7Aug 28, 2026
Change
0.541.67%
Bid0.6
Ask0.85
volume93
Intrest677
Strike
80
80
Last Price18Aug 28, 2026
Change
1.57.69%
Bid17.4
Ask20
volume3
Intrest298
Last Price0.42Aug 28, 2026
Change
0.3444.74%
Bid0.3
Ask0.6
volume11
Intrest957
Strike
85
85
Last Price22.8Aug 28, 2026
Change
0.120.53%
Bid22.2
Ask24.7
volume6
Intrest405
Last Price0.27Aug 28, 2026
Change
0.2346%
Bid0.15
Ask0.4
volume6
Intrest741
Strike
90
90
Last Price25.57Aug 25, 2026
Change
-0%
Bid26.6
Ask29.7
volume0
Intrest71
Last Price0.2Aug 28, 2026
Change
0.1542.86%
Bid0.1
Ask0.3
volume3
Intrest3981
Strike
95
95
Last Price29.68Aug 21, 2026
Change
-0%
Bid32
Ask34.3
volume0
Intrest149
Last Price0.2Aug 28, 2026
Change
0.0623.08%
Bid0.1
Ask0.35
volume28
Intrest1464
Strike
100
100
Last Price36.11Aug 21, 2026
Change
-0%
Bid36.9
Ask39.4
volume0
Intrest188
Last Price0.14Aug 28, 2026
Change
0.09180%
Bid-
Ask0.4
volume26
Intrest1557
Strike
105
105
Last Price28.41Jul 14, 2026
Change
-0%
Bid41.9
Ask44.5
volume0
Intrest121
Last Price0.23Aug 28, 2026
Change
0.0315%
Bid-
Ask0.45
volume2
Intrest1514
Strike
110
110
Last Price33.6Jul 22, 2026
Change
-0%
Bid46.3
Ask50.1
volume0
Intrest7
Last Price0.25Aug 25, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest2031
Strike
115
115
Last Price28Jul 01, 2026
Change
-0%
Bid51.3
Ask55.2
volume0
Intrest7
Last Price0.01Aug 24, 2026
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest566
Strike
120
120
Last Price53.58Jul 31, 2026
Change
-0%
Bid56.3
Ask60.2
volume0
Intrest0
Last Price0.12Aug 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2177
Strike
125
125
Last Price47.6Jul 21, 2026
Change
-0%
Bid61.3
Ask65.1
volume0
Intrest3
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1259
Strike
130
130
Last Price49.7Jun 03, 2026
Change
-0%
Bid66.3
Ask69.8
volume0
Intrest0
Last Price0.15Aug 19, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest237
Strike
135
135
Last Price60.2Jun 01, 2026
Change
-0%
Bid71.3
Ask75.2
volume0
Intrest0
Last Price0.55Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest350
Strike
140
140
Last Price70.3Jul 24, 2026
Change
-0%
Bid76.3
Ask80.2
volume0
Intrest0
Last Price0.6Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest447
Strike
145
145
Last Price62.6Jul 14, 2026
Change
-0%
Bid81.3
Ask85.2
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1272
Strike
150
150
Last Price66.7Jul 22, 2026
Change
-0%
Bid86.3
Ask90.2
volume0
Intrest0
Last Price0.85Jul 31, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
155
155
Last Price82.2Jul 20, 2026
Change
-0%
Bid91.3
Ask95.1
volume0
Intrest0
Last Price0.48Jul 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest21
Strike
160
160
Last Price-
Change
-
Bid96.3
Ask100.2
volume0
Intrest0
Last Price0.52Jul 30, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Strike
165
165
Last Price-
Change
-
Bid101.3
Ask105.1
volume0
Intrest0
Last Price0.42Aug 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest18
Strike
170
170
Last Price-
Change
-
Bid106.3
Ask110.1
volume0
Intrest0
Last Price0.5Jul 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest18
Strike
175
175
Last Price-
Change
-
Bid111.3
Ask115.1
volume0
Intrest0
Last Price4.3Jul 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid116.3
Ask120.1
volume0
Intrest0
